La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 546,93 +726,11 (+1,23 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-04-26 1:09PM EDT | 135.00 | 29.98 | 30.55 | 32.20 | +29.98 | - | 30 | 0 | 102.15% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 24.55 | 27.95 | 0.00 | - | 5 | 6 | 82.03% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 19.25 | 23.00 | +2.67 | +15.91% | 2 | 6 | 62.31% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 19.80 | 21.65 | 0.00 | - | 1 | 12 | 80.57% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 18.55 | 20.50 | 0.00 | - | 1 | 3 | 71.78% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 17.55 | 18.65 | 0.00 | - | 1 | 10 | 53.22% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 16.60 | 17.65 | 0.00 | - | 4 | 23 | 51.86% |
| CVX240503C00150000 | 2024-04-26 12:32PM EDT | 150.00 | 15.10 | 15.75 | 17.95 | +1.70 | +12.69% | 15 | 20 | 70.70% |
| CVX240503C00152500 | 2024-04-26 12:15PM EDT | 152.50 | 12.44 | 13.30 | 14.75 | -0.41 | -3.19% | 25 | 42 | 54.93% |
| CVX240503C00155000 | 2024-04-26 3:30PM EDT | 155.00 | 10.65 | 9.75 | 12.70 | +0.50 | +4.93% | 19 | 75 | 69.09% |
| CVX240503C00157500 | 2024-04-26 3:06PM EDT | 157.50 | 8.25 | 7.80 | 9.35 | 0.00 | - | 25 | 294 | 45.41% |
| CVX240503C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 6.52 | 6.15 | 6.95 | +0.27 | +4.32% | 118 | 1,489 | 38.06% |
| CVX240503C00162500 | 2024-04-26 3:58PM EDT | 162.50 | 4.20 | 4.10 | 4.30 | +0.05 | +1.20% | 558 | 1,099 | 26.22% |
| CVX240503C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 2.46 | 2.38 | 2.49 | -0.38 | -13.38% | 1,078 | 765 | 23.80% |
| CVX240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 1.21 | 1.18 | 1.34 | -0.39 | -24.38% | 1,084 | 594 | 23.98% |
| CVX240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.55 | 0.50 | 0.55 | -0.37 | -40.22% | 1,465 | 860 | 22.75% |
| CVX240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 0.22 | 0.19 | 0.21 | -0.28 | -56.00% | 447 | 353 | 22.85% |
| CVX240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 491 | 575 | 24.12% |
| CVX240503C00177500 | 2024-04-26 3:57PM EDT | 177.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 27 | 164 | 25.59% |
| CVX240503C00180000 | 2024-04-26 3:27PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 14 | 354 | 28.71% |
| CVX240503C00182500 | 2024-04-26 10:17AM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4 | 393 | 31.25% |
| CVX240503C00185000 | 2024-04-24 3:15PM EDT | 185.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 27 | 52.44% |
| CVX240503C00190000 | 2024-04-26 3:41PM EDT | 190.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 19 | 29 | 52.73% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.26 | +0.01 | - | - | 10 | 105.66% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 12 | 67.97% |
| CVX240503P00135000 | 2024-04-26 2:37PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 170 | 112 | 57.81% |
| CVX240503P00138000 | 2024-04-24 3:30PM EDT | 138.00 | 0.03 | 0.01 | 0.25 | +0.03 | - | - | 100 | 72.85% |
| CVX240503P00139000 | 2024-04-22 10:47AM EDT | 139.00 | 0.03 | 0.01 | 0.25 | +0.03 | - | - | 2 | 70.51% |
| CVX240503P00140000 | 2024-04-19 3:16PM EDT | 140.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 77 | 148 | 55.47% |
| CVX240503P00141000 | 2024-04-25 3:29PM EDT | 141.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 25 | 58.20% |
| CVX240503P00142000 | 2024-04-24 1:01PM EDT | 142.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 44 | 50.00% |
| CVX240503P00143000 | 2024-04-26 10:44AM EDT | 143.00 | 0.01 | 0.01 | 0.15 | -0.05 | -83.33% | 1 | 37 | 56.25% |
| CVX240503P00144000 | 2024-04-25 3:06PM EDT | 144.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 4 | 334 | 58.69% |
| CVX240503P00145000 | 2024-04-26 3:39PM EDT | 145.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 8 | 193 | 49.41% |
| CVX240503P00146000 | 2024-04-25 11:46AM EDT | 146.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 10 | 56 | 44.53% |
| CVX240503P00147000 | 2024-04-25 10:49AM EDT | 147.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 44 | 45.12% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.01 | 0.04 | -0.03 | -33.33% | 4 | 22 | 40.63% |
| CVX240503P00149000 | 2024-04-26 10:04AM EDT | 149.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 1 | 30 | 38.28% |
| CVX240503P00150000 | 2024-04-26 3:37PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 79 | 318 | 34.77% |
| CVX240503P00152500 | 2024-04-26 2:56PM EDT | 152.50 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 113 | 348 | 32.23% |
| CVX240503P00155000 | 2024-04-26 3:53PM EDT | 155.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 302 | 459 | 27.64% |
| CVX240503P00157500 | 2024-04-26 3:58PM EDT | 157.50 | 0.12 | 0.10 | 0.12 | -0.31 | -72.09% | 249 | 670 | 25.20% |
| CVX240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.26 | 0.24 | 0.26 | -0.56 | -68.29% | 2,392 | 674 | 23.10% |
| CVX240503P00162500 | 2024-04-26 3:59PM EDT | 162.50 | 0.62 | 0.59 | 0.64 | -0.89 | -58.94% | 1,247 | 602 | 22.22% |
| CVX240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.40 | 1.34 | 1.40 | -1.00 | -41.67% | 808 | 368 | 21.39% |
| CVX240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.66 | 2.63 | 2.72 | -1.34 | -33.50% | 80 | 35 | 21.14% |
| CVX240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 4.47 | 4.40 | 4.80 | -0.96 | -17.68% | 16 | 34 | 25.00% |
| CVX240503P00172500 | 2024-04-26 3:45PM EDT | 172.50 | 6.38 | 5.85 | 7.10 | +6.38 | - | 1 | 1 | 29.30% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 8.70 | 9.35 | +13.80 | - | - | 2 | 29.83% |
