La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 972,58 -246,45 (-0,42 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00135000 | 2024-05-02 10:13AM EDT | 135.00 | 25.52 | 26.15 | 29.15 | 0.00 | - | - | 20 | 95.90% |
| CVX240510C00140000 | 2024-05-01 10:44AM EDT | 140.00 | 19.89 | 21.95 | 24.45 | 0.00 | - | - | 11 | 100.98% |
| CVX240510C00142000 | 2024-04-29 10:53AM EDT | 142.00 | 23.50 | 19.90 | 21.35 | 0.00 | - | - | 1 | 72.85% |
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 14.38 | 17.15 | 19.10 | 0.00 | - | 51 | 53 | 80.76% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 14.15 | 17.85 | 0.00 | - | 10 | 6 | 94.78% |
| CVX240510C00148000 | 2024-05-03 12:42PM EDT | 148.00 | 10.95 | 12.10 | 16.55 | 0.00 | - | 1 | 1 | 100.49% |
| CVX240510C00149000 | 2024-05-06 9:51AM EDT | 149.00 | 13.60 | 11.85 | 14.70 | +2.40 | +21.43% | 10 | 16 | 79.44% |
| CVX240510C00150000 | 2024-05-03 1:13PM EDT | 150.00 | 11.75 | 10.25 | 13.55 | +2.52 | +27.30% | 20 | 35 | 72.27% |
| CVX240510C00152500 | 2024-05-03 1:50PM EDT | 152.50 | 6.90 | 9.55 | 10.35 | 0.00 | - | 21 | 120 | 46.83% |
| CVX240510C00155000 | 2024-05-06 1:44PM EDT | 155.00 | 7.45 | 7.30 | 7.85 | +3.05 | +69.32% | 1 | 172 | 37.99% |
| CVX240510C00157500 | 2024-05-06 3:12PM EDT | 157.50 | 5.03 | 4.85 | 5.35 | +1.71 | +51.51% | 55 | 211 | 28.78% |
| CVX240510C00160000 | 2024-05-06 3:49PM EDT | 160.00 | 2.71 | 2.94 | 3.15 | +0.88 | +48.09% | 380 | 886 | 23.49% |
| CVX240510C00162500 | 2024-05-06 3:59PM EDT | 162.50 | 1.46 | 1.38 | 1.45 | +0.60 | +69.77% | 1,391 | 3,964 | 20.41% |
| CVX240510C00165000 | 2024-05-06 3:57PM EDT | 165.00 | 0.53 | 0.47 | 0.53 | +0.17 | +47.22% | 5,995 | 1,395 | 19.78% |
| CVX240510C00167500 | 2024-05-06 3:57PM EDT | 167.50 | 0.15 | 0.14 | 0.18 | +0.05 | +50.00% | 1,225 | 669 | 20.66% |
| CVX240510C00170000 | 2024-05-06 3:51PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 472 | 657 | 21.88% |
| CVX240510C00172500 | 2024-05-06 3:42PM EDT | 172.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 1,398 | 24.61% |
| CVX240510C00175000 | 2024-05-06 12:08PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 652 | 29.49% |
| CVX240510C00177500 | 2024-05-06 1:00PM EDT | 177.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 22 | 148 | 34.18% |
| CVX240510C00180000 | 2024-05-06 1:33PM EDT | 180.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 4 | 321 | 36.72% |
| CVX240510C00182500 | 2024-05-06 3:23PM EDT | 182.50 | 0.01 | 0.01 | 0.33 | 0.00 | - | 12 | 30 | 56.25% |
| CVX240510C00185000 | 2024-05-06 1:33PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 45.31% |
| CVX240510C00187500 | 2024-05-06 1:58PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 9 | 49.22% |
| CVX240510C00190000 | 2024-05-06 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 49.22% |
| CVX240510C00195000 | 2024-05-06 10:31AM EDT | 195.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 1 | 5 | 104.49% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 82.81% |
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 611 | 64.06% |
| CVX240510P00135000 | 2024-05-06 10:09AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 96 | 53.13% |
| CVX240510P00137000 | 2024-05-06 12:15PM EDT | 137.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 182 | 56 | 102.44% |
| CVX240510P00140000 | 2024-05-06 1:20PM EDT | 140.00 | 0.02 | 0.01 | 1.27 | -0.01 | -33.33% | 10 | 224 | 92.29% |
| CVX240510P00141000 | 2024-05-06 1:19PM EDT | 141.00 | 0.02 | 0.00 | 1.27 | -0.02 | -50.00% | 5 | 108 | 88.72% |
| CVX240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 116 | 85.45% |
| CVX240510P00143000 | 2024-05-03 11:19AM EDT | 143.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 252 | 50.98% |
| CVX240510P00144000 | 2024-05-03 3:46PM EDT | 144.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 1 | 147 | 78.61% |
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 145.00 | 0.01 | 0.01 | 1.00 | -0.04 | -80.00% | 20 | 66 | 70.70% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 3 | 22 | 71.78% |
| CVX240510P00147000 | 2024-05-06 1:26PM EDT | 147.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 324 | 231 | 51.76% |
| CVX240510P00148000 | 2024-05-06 1:32PM EDT | 148.00 | 0.02 | 0.01 | 1.27 | -0.04 | -66.67% | 3 | 86 | 64.84% |
| CVX240510P00149000 | 2024-05-03 11:28AM EDT | 149.00 | 0.10 | 0.01 | 1.27 | 0.00 | - | 16 | 3,278 | 61.43% |
| CVX240510P00150000 | 2024-05-06 11:50AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 89 | 690 | 31.06% |
| CVX240510P00152500 | 2024-05-06 3:15PM EDT | 152.50 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 282 | 526 | 26.37% |
| CVX240510P00155000 | 2024-05-06 3:33PM EDT | 155.00 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 242 | 746 | 22.66% |
| CVX240510P00157500 | 2024-05-06 3:51PM EDT | 157.50 | 0.20 | 0.17 | 0.19 | -0.44 | -68.75% | 501 | 1,145 | 20.41% |
| CVX240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.55 | 0.52 | 0.58 | -0.96 | -63.58% | 1,831 | 783 | 19.26% |
| CVX240510P00162500 | 2024-05-06 3:58PM EDT | 162.50 | 1.51 | 1.42 | 1.51 | -1.64 | -52.06% | 1,192 | 826 | 18.56% |
| CVX240510P00165000 | 2024-05-06 3:17PM EDT | 165.00 | 3.23 | 2.95 | 3.15 | -2.63 | -44.88% | 874 | 236 | 18.41% |
| CVX240510P00167500 | 2024-05-06 12:48PM EDT | 167.50 | 4.55 | 4.55 | 5.65 | -4.75 | -51.08% | 5 | 247 | 27.30% |
| CVX240510P00170000 | 2024-05-06 12:02PM EDT | 170.00 | 6.60 | 7.25 | 9.00 | -3.25 | -32.99% | 1 | 1 | 52.00% |
| CVX240510P00172500 | 2024-05-06 9:33AM EDT | 172.50 | 10.65 | 8.10 | 10.65 | -1.70 | -13.77% | 100 | 2 | 42.68% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 12.30 | 13.25 | 0.00 | - | 3 | 0 | 52.49% |
| CVX240510P00177500 | 2024-04-29 10:06AM EDT | 177.50 | 11.50 | 13.10 | 15.55 | 0.00 | - | - | 0 | 52.98% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 26.05 | 29.65 | 0.00 | - | - | 0 | 70.12% |
