La bourse ferme dans 2 h 21 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
158,40 -0,06 (-0,04 %)
Avant Bourse : 09:09AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVX240705C001350002024-06-10 9:58AM EDT135.0022.550.000.000.00-250.00%
CVX240705C001400002024-06-18 9:44AM EDT140.0016.070.000.000.00-9100.00%
CVX240705C001450002024-06-07 10:31AM EDT145.0013.000.000.000.00-100.00%
CVX240705C001500002024-06-24 2:11PM EDT150.009.420.000.000.00-1280.00%
CVX240705C001525002024-06-24 3:32PM EDT152.507.200.000.000.00-4320.00%
CVX240705C001550002024-06-25 11:37AM EDT155.004.260.000.00-0.74-14.80%472840.00%
CVX240705C001575002024-06-25 3:53PM EDT157.502.600.000.00-0.65-20.00%961920.00%
CVX240705C001600002024-06-25 3:02PM EDT160.001.350.000.00-0.35-20.59%4391,3641.56%
CVX240705C001625002024-06-25 3:58PM EDT162.500.560.000.00-0.23-29.11%2824203.13%
CVX240705C001650002024-06-25 3:58PM EDT165.000.210.000.00-0.11-34.38%1,3131,4456.25%
CVX240705C001675002024-06-25 3:35PM EDT167.500.110.000.00-0.05-31.25%1341716.25%
CVX240705C001700002024-06-24 12:31PM EDT170.000.090.000.000.00-3235012.50%
CVX240705C001725002024-06-24 10:18AM EDT172.500.050.000.000.00-1212.50%
CVX240705C001750002024-06-20 9:55AM EDT175.000.040.000.000.00-71912.50%
CVX240705C001800002024-06-17 12:14PM EDT180.000.070.000.000.00-15512.50%
CVX240705C001850002024-06-24 2:45PM EDT185.000.010.000.000.00-272825.00%
Options de ventepour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVX240705P001200002024-06-21 10:39AM EDT120.000.020.000.000.00-21525.00%
CVX240705P001250002024-06-25 3:27PM EDT125.000.010.000.000.00-418525.00%
CVX240705P001300002024-06-24 11:09AM EDT130.000.030.000.000.00-510825.00%
CVX240705P001350002024-06-07 10:27AM EDT135.000.100.000.000.00-22225.00%
CVX240705P001370002024-06-21 12:30PM EDT137.000.040.000.000.00-121225.00%
CVX240705P001390002024-06-20 3:47PM EDT139.000.050.000.000.00--112.50%
CVX240705P001400002024-06-24 9:39AM EDT140.000.040.000.000.00-25712.50%
CVX240705P001420002024-06-25 2:24PM EDT142.000.040.000.00-0.12-75.00%10010912.50%
CVX240705P001430002024-06-20 2:04PM EDT143.000.070.000.000.00--4212.50%
CVX240705P001440002024-06-25 2:24PM EDT144.000.040.000.00-0.03-42.86%200112.50%
CVX240705P001450002024-06-25 3:42PM EDT145.000.040.000.000.00-8277212.50%
CVX240705P001460002024-06-24 9:52AM EDT146.000.120.000.000.00-1212.50%
CVX240705P001470002024-06-25 3:35PM EDT147.000.060.000.00-0.10-62.50%3312.50%
CVX240705P001480002024-06-25 12:52PM EDT148.000.100.000.00-0.12-54.55%23012.50%
CVX240705P001490002024-06-24 3:59PM EDT149.000.080.000.000.00-5186.25%
CVX240705P001500002024-06-25 3:45PM EDT150.000.100.000.00+0.02+25.00%1635876.25%
CVX240705P001525002024-06-25 12:50PM EDT152.500.290.000.00+0.07+31.82%181616.25%
CVX240705P001550002024-06-25 3:42PM EDT155.000.520.000.00+0.09+20.93%1414753.13%
CVX240705P001575002024-06-25 3:40PM EDT157.501.260.000.00+0.16+14.55%1542470.78%
CVX240705P001600002024-06-25 2:07PM EDT160.002.380.000.00+0.23+10.70%1113850.00%
CVX240705P001650002024-06-25 12:31PM EDT165.007.010.000.00-2.99-29.90%150.00%
CVX240705P001750002024-06-20 2:15PM EDT175.0017.500.000.000.00-1000.00%
CVX240705P001800002024-06-13 3:44PM EDT180.0026.580.000.000.00-1000.00%