La bourse est fermée
Dow Jones
38 631,37 +42,21 (+0,11 %) Nasdaq
17 744,42 +55,54 (+0,31 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0725 +0,0016 (+0,15 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
60 828,55 -1 287,50 (-2,07 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628C00135000 | 2024-06-12 3:50PM EDT | 135.00 | 19.04 | 18.25 | 18.75 | 0.00 | - | 3 | 3 | 50.73% |
| CVX240628C00140000 | 2024-06-12 11:41AM EDT | 140.00 | 14.60 | 13.30 | 14.00 | 0.00 | - | 3 | 47 | 48.07% |
| CVX240628C00145000 | 2024-06-14 12:12PM EDT | 145.00 | 8.25 | 8.00 | 9.45 | 0.00 | - | 2 | 4 | 40.41% |
| CVX240628C00146000 | 2024-06-14 11:17AM EDT | 146.00 | 7.10 | 7.60 | 7.75 | -0.25 | -3.40% | 2 | 1 | 28.61% |
| CVX240628C00147000 | 2024-06-17 11:25AM EDT | 147.00 | 6.65 | 6.65 | 6.80 | +0.25 | +3.91% | 15 | 22 | 26.59% |
| CVX240628C00150000 | 2024-06-17 10:25AM EDT | 150.00 | 3.60 | 4.15 | 4.35 | -0.70 | -16.28% | 11 | 23 | 23.73% |
| CVX240628C00152500 | 2024-06-17 11:46AM EDT | 152.50 | 2.54 | 2.51 | 2.56 | +0.15 | +6.28% | 257 | 122 | 20.97% |
| CVX240628C00155000 | 2024-06-17 12:01PM EDT | 155.00 | 1.33 | 1.34 | 1.38 | +0.03 | +2.31% | 138 | 277 | 20.22% |
| CVX240628C00157500 | 2024-06-17 12:04PM EDT | 157.50 | 0.63 | 0.61 | 0.65 | 0.00 | - | 224 | 319 | 19.75% |
| CVX240628C00160000 | 2024-06-17 11:54AM EDT | 160.00 | 0.25 | 0.25 | 0.30 | -0.04 | -13.79% | 155 | 873 | 20.12% |
| CVX240628C00162500 | 2024-06-17 11:59AM EDT | 162.50 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 62 | 239 | 20.56% |
| CVX240628C00165000 | 2024-06-17 11:42AM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 79 | 1,098 | 21.39% |
| CVX240628C00167500 | 2024-06-17 12:09PM EDT | 167.50 | 0.20 | 0.01 | 0.20 | +0.03 | +21.43% | 3 | 8 | 30.96% |
| CVX240628C00170000 | 2024-06-17 11:58AM EDT | 170.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 14 | 420 | 26.76% |
| CVX240628C00172500 | 2024-06-17 10:54AM EDT | 172.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 28.71% |
| CVX240628C00175000 | 2024-06-17 10:29AM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 407 | 31.64% |
| CVX240628C00177500 | 2024-06-13 2:26PM EDT | 177.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 50 | 34.38% |
| CVX240628C00180000 | 2024-06-10 10:04AM EDT | 180.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 32 | 37.31% |
| CVX240628C00185000 | 2024-06-17 11:34AM EDT | 185.00 | 0.01 | 0.01 | 0.31 | -0.05 | -83.33% | 3 | 2 | 53.81% |
| CVX240628C00190000 | 2024-06-13 3:47PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 87 | 42.97% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 10 | 60.16% |
| CVX240628P00125000 | 2024-06-14 12:37PM EDT | 125.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 117 | 56.15% |
| CVX240628P00130000 | 2024-06-12 9:52AM EDT | 130.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 3 | 44 | 50.68% |
| CVX240628P00135000 | 2024-06-14 1:29PM EDT | 135.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 3 | 33 | 41.60% |
| CVX240628P00140000 | 2024-06-17 10:57AM EDT | 140.00 | 0.17 | 0.08 | 0.21 | +0.09 | +112.50% | 31 | 249 | 31.25% |
| CVX240628P00145000 | 2024-06-17 11:39AM EDT | 145.00 | 0.23 | 0.22 | 0.26 | -0.07 | -23.33% | 17 | 356 | 22.27% |
| CVX240628P00146000 | 2024-06-17 10:57AM EDT | 146.00 | 0.35 | 0.29 | 0.33 | -0.07 | -16.67% | 12 | 36 | 21.51% |
| CVX240628P00147000 | 2024-06-17 11:47AM EDT | 147.00 | 0.40 | 0.38 | 0.42 | -0.10 | -20.00% | 5 | 193 | 20.75% |
| CVX240628P00148000 | 2024-06-17 11:37AM EDT | 148.00 | 0.51 | 0.49 | 0.55 | -0.17 | -25.00% | 1 | 95 | 20.17% |
| CVX240628P00149000 | 2024-06-17 10:22AM EDT | 149.00 | 0.79 | 0.66 | 0.71 | -0.06 | -7.06% | 7 | 56 | 19.53% |
| CVX240628P00150000 | 2024-06-17 12:08PM EDT | 150.00 | 0.90 | 0.87 | 0.92 | -0.14 | -13.46% | 52 | 925 | 18.95% |
| CVX240628P00152500 | 2024-06-17 11:45AM EDT | 152.50 | 1.74 | 1.72 | 1.73 | -0.36 | -17.14% | 119 | 141 | 17.70% |
| CVX240628P00155000 | 2024-06-17 10:03AM EDT | 155.00 | 3.48 | 2.97 | 3.10 | +0.06 | +1.75% | 1 | 516 | 17.21% |
| CVX240628P00157500 | 2024-06-17 11:07AM EDT | 157.50 | 5.32 | 4.75 | 4.95 | -0.01 | -0.19% | 2 | 125 | 16.72% |
| CVX240628P00160000 | 2024-06-14 3:58PM EDT | 160.00 | 7.78 | 6.90 | 7.15 | 0.00 | - | 1 | 348 | 16.07% |
| CVX240628P00162500 | 2024-06-14 11:17AM EDT | 162.50 | 9.90 | 8.85 | 9.55 | 0.00 | - | 1 | 4 | 15.04% |
| CVX240628P00165000 | 2024-06-12 2:59PM EDT | 165.00 | 11.76 | 10.35 | 12.40 | 0.00 | - | 20 | 8 | 31.06% |
| CVX240628P00170000 | 2024-06-14 12:24PM EDT | 170.00 | 17.40 | 16.70 | 17.15 | 0.00 | - | 5 | 8 | 31.74% |
| CVX240628P00175000 | 2024-06-13 3:51PM EDT | 175.00 | 21.69 | 21.75 | 22.20 | 0.00 | - | 2 | 0 | 41.02% |
