La bourse ferme dans 2 h 21 min
CAC 40
7 570,35 -91,95 (-1,20 %) Euro Stoxx 50
4 895,76 -40,21 (-0,81 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0683 -0,0033 (-0,31 %) Gold future
2 322,70 -8,10 (-0,35 %) Bitcoin EUR
57 544,06 +340,46 (+0,60 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705C00135000 | 2024-06-10 9:58AM EDT | 135.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVX240705C00140000 | 2024-06-18 9:44AM EDT | 140.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| CVX240705C00145000 | 2024-06-07 10:31AM EDT | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240705C00150000 | 2024-06-24 2:11PM EDT | 150.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CVX240705C00152500 | 2024-06-24 3:32PM EDT | 152.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| CVX240705C00155000 | 2024-06-25 11:37AM EDT | 155.00 | 4.26 | 0.00 | 0.00 | -0.74 | -14.80% | 47 | 284 | 0.00% |
| CVX240705C00157500 | 2024-06-25 3:53PM EDT | 157.50 | 2.60 | 0.00 | 0.00 | -0.65 | -20.00% | 96 | 192 | 0.00% |
| CVX240705C00160000 | 2024-06-25 3:02PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | -0.35 | -20.59% | 439 | 1,364 | 1.56% |
| CVX240705C00162500 | 2024-06-25 3:58PM EDT | 162.50 | 0.56 | 0.00 | 0.00 | -0.23 | -29.11% | 282 | 420 | 3.13% |
| CVX240705C00165000 | 2024-06-25 3:58PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | -0.11 | -34.38% | 1,313 | 1,445 | 6.25% |
| CVX240705C00167500 | 2024-06-25 3:35PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 134 | 171 | 6.25% |
| CVX240705C00170000 | 2024-06-24 12:31PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 350 | 12.50% |
| CVX240705C00172500 | 2024-06-24 10:18AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CVX240705C00175000 | 2024-06-20 9:55AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
| CVX240705C00180000 | 2024-06-17 12:14PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| CVX240705C00185000 | 2024-06-24 2:45PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705P00120000 | 2024-06-21 10:39AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CVX240705P00125000 | 2024-06-25 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 25.00% |
| CVX240705P00130000 | 2024-06-24 11:09AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| CVX240705P00137000 | 2024-06-21 12:30PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| CVX240705P00139000 | 2024-06-20 3:47PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVX240705P00140000 | 2024-06-24 9:39AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| CVX240705P00142000 | 2024-06-25 2:24PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | -0.12 | -75.00% | 100 | 109 | 12.50% |
| CVX240705P00143000 | 2024-06-20 2:04PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 42 | 12.50% |
| CVX240705P00144000 | 2024-06-25 2:24PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 200 | 1 | 12.50% |
| CVX240705P00145000 | 2024-06-25 3:42PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 772 | 12.50% |
| CVX240705P00146000 | 2024-06-24 9:52AM EDT | 146.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CVX240705P00147000 | 2024-06-25 3:35PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | -0.10 | -62.50% | 3 | 3 | 12.50% |
| CVX240705P00148000 | 2024-06-25 12:52PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | -0.12 | -54.55% | 2 | 30 | 12.50% |
| CVX240705P00149000 | 2024-06-24 3:59PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| CVX240705P00150000 | 2024-06-25 3:45PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 163 | 587 | 6.25% |
| CVX240705P00152500 | 2024-06-25 12:50PM EDT | 152.50 | 0.29 | 0.00 | 0.00 | +0.07 | +31.82% | 18 | 161 | 6.25% |
| CVX240705P00155000 | 2024-06-25 3:42PM EDT | 155.00 | 0.52 | 0.00 | 0.00 | +0.09 | +20.93% | 141 | 475 | 3.13% |
| CVX240705P00157500 | 2024-06-25 3:40PM EDT | 157.50 | 1.26 | 0.00 | 0.00 | +0.16 | +14.55% | 154 | 247 | 0.78% |
| CVX240705P00160000 | 2024-06-25 2:07PM EDT | 160.00 | 2.38 | 0.00 | 0.00 | +0.23 | +10.70% | 111 | 385 | 0.00% |
| CVX240705P00165000 | 2024-06-25 12:31PM EDT | 165.00 | 7.01 | 0.00 | 0.00 | -2.99 | -29.90% | 1 | 5 | 0.00% |
| CVX240705P00175000 | 2024-06-20 2:15PM EDT | 175.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240705P00180000 | 2024-06-13 3:44PM EDT | 180.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
