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 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 738,40 +179,83 (+0,29 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00185000 | 2024-05-16 12:22PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 50.59% |
| CVX240531C00185000 | 2024-05-15 11:47AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 47 | 36.33% |
| CVX240607C00185000 | 2024-05-17 12:18PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.15 | +0.02 | +200.00% | 200 | 10 | 29.64% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 59 | 21.49% |
| CVX240621C00185000 | 2024-05-17 11:45AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 21 | 2,529 | 19.14% |
| CVX240719C00185000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 0.14 | 0.15 | 0.18 | 0.00 | - | 4 | 819 | 17.38% |
| CVX240920C00185000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 1.03 | 0.95 | 1.18 | +0.13 | +14.44% | 2 | 1,571 | 18.99% |
| CVX241220C00185000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 2.86 | 2.90 | 3.10 | +0.10 | +3.62% | 10 | 218 | 20.25% |
| CVX250117C00185000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 3.60 | 3.55 | 4.00 | +0.29 | +8.76% | 13 | 2,154 | 21.22% |
| CVX250321C00185000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 4.55 | 4.85 | 5.05 | 0.00 | - | 10 | 221 | 21.04% |
| CVX250620C00185000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 6.85 | 6.75 | 7.95 | +0.30 | +4.58% | 2 | 603 | 23.29% |
| CVX251219C00185000 | 2024-05-10 9:36AM EDT | 2025-12-19 | 10.17 | 10.10 | 10.80 | -0.98 | -8.79% | 36 | 141 | 23.00% |
| CVX260116C00185000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 10.20 | 10.50 | 11.90 | +0.15 | +1.49% | 3 | 326 | 23.83% |
| CVX261218C00185000 | 2024-05-15 10:53AM EDT | 2026-12-18 | 13.93 | 12.65 | 15.15 | 0.00 | - | 1 | 25 | 22.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00185000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 22.83 | 21.45 | 23.10 | 0.00 | - | 10 | 10 | 42.14% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 23.80 | 21.50 | 23.10 | 0.00 | - | 1 | 0 | 32.32% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 31.18% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 26.67% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 22.30 | 24.75 | 0.00 | - | 10 | 221 | 17.33% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 23.80 | 25.55 | 0.00 | - | 6 | 7 | 17.28% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 25.15 | 28.50 | 0.00 | - | 1 | 17 | 20.42% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 38.54% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 40.09% |
