La bourse ferme dans 2 h 9 min

Chevron Corporation (CVX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
158,46-0,85 (-0,53 %)
À la clôture : 04:01PM EDT
158,30 -0,16 (-0,10 %)
Avant Bourse : 09:16AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVX240628C001350002024-06-12 3:50PM EDT135.0019.040.000.000.00-330.00%
CVX240628C001400002024-06-24 11:52AM EDT140.0018.550.000.000.00-1670.00%
CVX240628C001450002024-06-14 12:12PM EDT145.008.250.000.000.00-240.00%
CVX240628C001460002024-06-17 10:03AM EDT146.007.100.000.000.00-230.00%
CVX240628C001470002024-06-25 11:34AM EDT147.0011.400.000.00+1.11+10.79%1120.00%
CVX240628C001500002024-06-25 10:22AM EDT150.009.490.000.00+1.36+16.73%1310.00%
CVX240628C001525002024-06-25 1:46PM EDT152.506.250.000.00-0.65-9.42%63010.00%
CVX240628C001550002024-06-25 2:39PM EDT155.004.080.000.00-0.49-10.72%1791,4180.00%
CVX240628C001575002024-06-25 3:54PM EDT157.501.830.000.00-0.62-25.31%1931,5080.00%
CVX240628C001600002024-06-25 3:59PM EDT160.000.620.000.00-0.46-42.59%1,6412,6583.13%
CVX240628C001625002024-06-25 3:59PM EDT162.500.160.000.00-0.23-58.97%2751,2486.25%
CVX240628C001650002024-06-25 3:42PM EDT165.000.050.000.00-0.07-58.33%9321,76312.50%
CVX240628C001675002024-06-25 1:15PM EDT167.500.030.000.00-0.03-50.00%106712.50%
CVX240628C001700002024-06-25 1:34PM EDT170.000.020.000.00-0.01-33.33%7842825.00%
CVX240628C001725002024-06-25 11:34AM EDT172.500.010.000.000.00-1225.00%
CVX240628C001750002024-06-25 1:13PM EDT175.000.010.000.000.00-1340525.00%
CVX240628C001775002024-06-24 1:15PM EDT177.500.010.000.000.00-15125.00%
CVX240628C001800002024-06-24 12:08PM EDT180.000.010.000.000.00-6914425.00%
CVX240628C001850002024-06-20 9:38AM EDT185.000.010.000.000.00-39639950.00%
CVX240628C001900002024-06-20 9:41AM EDT190.000.010.000.000.00-3012450.00%
CVX240628C002200002024-06-20 12:54PM EDT220.000.650.000.000.00--150.00%
CVX240628C002250002024-06-20 10:07AM EDT225.000.750.000.000.00--150.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVX240628P000950002024-06-21 9:59AM EDT95.000.010.000.000.00-2350.00%
CVX240628P001150002024-06-17 11:30AM EDT115.000.010.000.000.00-122250.00%
CVX240628P001200002024-06-18 3:58PM EDT120.000.010.000.000.00--250.00%
CVX240628P001250002024-06-20 12:06PM EDT125.000.010.000.000.00-1349950.00%
CVX240628P001300002024-06-21 2:12PM EDT130.000.010.000.000.00-118550.00%
CVX240628P001350002024-06-24 3:20PM EDT135.000.020.000.000.00-25770550.00%
CVX240628P001400002024-06-25 3:47PM EDT140.000.010.000.00-0.01-50.00%11945925.00%
CVX240628P001420002024-06-17 12:17PM EDT142.000.140.000.000.00--125.00%
CVX240628P001440002024-06-24 2:17PM EDT144.000.030.000.000.00-3311925.00%
CVX240628P001450002024-06-25 12:30PM EDT145.000.020.000.000.00-4737525.00%
CVX240628P001460002024-06-25 11:31AM EDT146.000.020.000.00-0.01-33.33%26325.00%
CVX240628P001470002024-06-25 12:33PM EDT147.000.020.000.00-0.01-33.33%4221225.00%
CVX240628P001480002024-06-24 10:48AM EDT148.000.040.000.000.00-318212.50%
CVX240628P001490002024-06-25 9:36AM EDT149.000.050.000.00+0.02+66.67%233112.50%
CVX240628P001500002024-06-25 2:55PM EDT150.000.020.000.00-0.01-33.33%1211,08712.50%
CVX240628P001525002024-06-25 3:59PM EDT152.500.060.000.00-0.01-14.29%1,1131,61712.50%
CVX240628P001550002024-06-25 3:52PM EDT155.000.180.000.00-0.03-14.29%2,1692,4426.25%
CVX240628P001575002024-06-25 3:59PM EDT157.500.710.000.00+0.11+18.33%1,5431,6161.56%
CVX240628P001600002024-06-25 3:53PM EDT160.001.900.000.00+0.17+9.83%1524000.00%
CVX240628P001625002024-06-25 9:32AM EDT162.504.200.000.00+0.40+10.53%380.00%
CVX240628P001650002024-06-25 3:58PM EDT165.006.440.000.00-0.56-8.00%4160.00%
CVX240628P001675002024-06-24 12:57PM EDT167.508.700.000.000.00-410.00%
CVX240628P001700002024-06-24 3:01PM EDT170.0010.100.000.000.00-15150.00%
CVX240628P001750002024-06-13 3:51PM EDT175.0021.690.000.000.00-200.00%