La bourse est fermée
Dow Jones
38 726,21 +137,05 (+0,36 %) Nasdaq
17 876,52 +187,64 (+1,06 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0727 +0,0018 (+0,17 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 946,94 -73,89 (-0,12 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:47PM EDT. Marché ouvert.
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 | 18.55 | 20.15 | 0.00 | - | 2 | 5 | 58.40% |
| CVX240705C00140000 | 2024-06-06 3:59PM EDT | 140.00 | 16.80 | 13.95 | 14.55 | 0.00 | - | - | 1 | 40.16% |
| CVX240705C00145000 | 2024-06-07 10:31AM EDT | 145.00 | 13.00 | 9.25 | 9.45 | 0.00 | - | 1 | 0 | 28.39% |
| CVX240705C00150000 | 2024-06-17 12:17PM EDT | 150.00 | 4.79 | 5.00 | 5.15 | +0.32 | +7.16% | 4 | 38 | 22.75% |
| CVX240705C00155000 | 2024-06-17 12:46PM EDT | 155.00 | 2.07 | 1.97 | 2.07 | +0.29 | +16.29% | 70 | 278 | 19.84% |
| CVX240705C00160000 | 2024-06-17 1:07PM EDT | 160.00 | 0.60 | 0.56 | 0.64 | +0.08 | +15.38% | 325 | 895 | 19.41% |
| CVX240705C00165000 | 2024-06-17 1:32PM EDT | 165.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 44 | 241 | 19.43% |
| CVX240705C00170000 | 2024-06-17 9:40AM EDT | 170.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 24 | 316 | 25.59% |
| CVX240705C00175000 | 2024-06-11 2:27PM EDT | 175.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 7 | 18 | 36.91% |
| CVX240705C00185000 | 2024-06-17 10:13AM EDT | 185.00 | 0.02 | 0.01 | 0.51 | -0.05 | -71.43% | 1 | 2 | 52.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705P00125000 | 2024-06-13 1:34PM EDT | 125.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 51 | 52 | 54.93% |
| CVX240705P00130000 | 2024-06-04 9:41AM EDT | 130.00 | 0.09 | 0.04 | 0.38 | 0.00 | - | 1 | 1 | 46.48% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 135.00 | 0.10 | 0.02 | 0.43 | 0.00 | - | 2 | 22 | 38.97% |
| CVX240705P00140000 | 2024-06-17 1:16PM EDT | 140.00 | 0.11 | 0.05 | 0.18 | -0.12 | -52.17% | 22 | 32 | 24.71% |
| CVX240705P00145000 | 2024-06-17 1:16PM EDT | 145.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 9 | 692 | 19.97% |
| CVX240705P00150000 | 2024-06-17 12:58PM EDT | 150.00 | 1.06 | 1.01 | 1.05 | -0.40 | -27.40% | 31 | 476 | 17.26% |
| CVX240705P00155000 | 2024-06-17 12:50PM EDT | 155.00 | 3.16 | 3.00 | 3.10 | -0.62 | -16.40% | 2 | 77 | 15.87% |
| CVX240705P00160000 | 2024-06-17 9:47AM EDT | 160.00 | 7.50 | 6.65 | 6.80 | -0.18 | -2.34% | 2 | 296 | 14.16% |
| CVX240705P00165000 | 2024-06-04 11:42AM EDT | 165.00 | 10.00 | 11.05 | 12.05 | 0.00 | - | 1 | 4 | 25.68% |
| CVX240705P00175000 | 2024-06-13 3:44PM EDT | 175.00 | 21.56 | 20.65 | 21.80 | 0.00 | - | 10 | 10 | 33.89% |
| CVX240705P00180000 | 2024-06-13 3:44PM EDT | 180.00 | 26.58 | 25.80 | 28.50 | 0.00 | - | 10 | 0 | 66.92% |
