La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,0217 %) Gold future
2 419,80 +34,30 (+1,44 %) BTC-EUR
61 593,84 +68,64 (+0,11 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:175.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00175000 | 2024-05-16 11:28AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.19 | 0.00 | - | 20 | 797 | 36.04% |
| CVX240531C00175000 | 2024-05-17 9:50AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 329 | 19.24% |
| CVX240607C00175000 | 2024-05-16 12:25PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | 0.00 | - | 13 | 211 | 18.02% |
| CVX240614C00175000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 0.21 | 0.17 | 0.42 | +0.06 | +40.00% | 34 | 198 | 20.51% |
| CVX240621C00175000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 294 | 13,895 | 17.07% |
| CVX240628C00175000 | 2024-05-17 1:58PM EDT | 2024-06-28 | 0.45 | 0.40 | 0.62 | +0.10 | +28.57% | 5 | 256 | 18.56% |
| CVX240719C00175000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.94 | 0.93 | 1.02 | +0.10 | +11.90% | 220 | 3,196 | 17.69% |
| CVX240920C00175000 | 2024-05-17 1:33PM EDT | 2024-09-20 | 2.80 | 2.73 | 2.84 | +0.30 | +12.00% | 65 | 7,038 | 18.87% |
| CVX241220C00175000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 5.50 | 5.45 | 7.70 | +0.32 | +6.18% | 70 | 659 | 25.02% |
| CVX250117C00175000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.90 | +0.37 | +6.14% | 43 | 3,649 | 21.96% |
| CVX250321C00175000 | 2024-05-17 1:17PM EDT | 2025-03-21 | 7.93 | 7.85 | 9.00 | +0.33 | +4.34% | 2 | 252 | 23.24% |
| CVX250620C00175000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 10.35 | 10.05 | 12.50 | +0.65 | +6.70% | 2 | 735 | 25.67% |
| CVX251219C00175000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 13.00 | 13.55 | 13.95 | 0.00 | - | 22 | 111 | 23.04% |
| CVX260116C00175000 | 2024-05-16 9:59AM EDT | 2026-01-16 | 13.55 | 13.95 | 15.30 | +0.33 | +2.50% | 1 | 1,206 | 24.12% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.85 | 17.70 | 0.00 | - | 1 | 14 | 24.13% |
| CVX261218C00175000 | 2024-05-16 12:32PM EDT | 2026-12-18 | 17.50 | 16.35 | 18.70 | 0.00 | - | 4 | 57 | 22.62% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 11.30 | 14.45 | 0.00 | - | 10 | 0 | 75.44% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 11.25 | 13.50 | 0.00 | - | - | 0 | 40.55% |
| CVX240621P00175000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 12.64 | 11.90 | 12.50 | +1.91 | +17.80% | 5 | 52 | 14.84% |
| CVX240719P00175000 | 2024-05-14 12:25PM EDT | 2024-07-19 | 13.50 | 11.80 | 13.10 | 0.00 | - | 1 | 1,006 | 16.14% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 14.40 | 13.25 | 14.35 | -3.78 | -20.79% | 20 | 17 | 16.21% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 25.29% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 16.00 | 16.90 | 0.00 | - | 7 | 672 | 17.27% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 16.80 | 17.75 | 0.00 | - | 5 | 15 | 16.96% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 18.95 | 20.25 | 0.00 | - | 10 | 139 | 18.79% |
| CVX251219P00175000 | 2024-05-17 10:52AM EDT | 2025-12-19 | 22.70 | 21.80 | 22.65 | -0.35 | -1.52% | 1 | 56 | 18.59% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.90% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 24.00 | 28.10 | 0.00 | - | - | 10 | 19.85% |
