La bourse est fermée
Dow Jones
38 806,55 +217,39 (+0,56 %) Nasdaq
17 905,59 +216,71 (+1,23 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0739 +0,0030 (+0,28 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 554,51 +496,04 (+0,80 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00120000 | 2024-06-14 1:51PM EDT | 120.00 | 33.98 | 33.10 | 35.95 | 0.00 | - | 3 | 4 | 55.12% |
| CVX240816C00130000 | 2024-06-06 9:51AM EDT | 130.00 | 27.10 | 23.80 | 26.75 | 0.00 | - | 5 | 8 | 47.27% |
| CVX240816C00135000 | 2024-06-13 1:37PM EDT | 135.00 | 20.80 | 20.20 | 21.15 | 0.00 | - | 3 | 15 | 36.68% |
| CVX240816C00140000 | 2024-06-07 9:46AM EDT | 140.00 | 18.80 | 15.90 | 16.50 | 0.00 | - | 11 | 18 | 31.95% |
| CVX240816C00145000 | 2024-06-17 2:11PM EDT | 145.00 | 11.77 | 11.65 | 12.15 | +0.98 | +9.08% | 4 | 29 | 27.99% |
| CVX240816C00150000 | 2024-06-17 2:08PM EDT | 150.00 | 8.10 | 8.00 | 8.15 | +0.50 | +6.58% | 42 | 148 | 24.29% |
| CVX240816C00155000 | 2024-06-17 2:13PM EDT | 155.00 | 5.05 | 5.05 | 5.15 | +0.55 | +12.22% | 68 | 871 | 22.62% |
| CVX240816C00160000 | 2024-06-17 1:53PM EDT | 160.00 | 2.90 | 2.89 | 2.97 | +0.37 | +14.62% | 199 | 2,805 | 21.50% |
| CVX240816C00165000 | 2024-06-17 2:24PM EDT | 165.00 | 1.53 | 1.49 | 1.54 | +0.25 | +20.00% | 259 | 1,487 | 20.64% |
| CVX240816C00170000 | 2024-06-17 2:20PM EDT | 170.00 | 0.67 | 0.66 | 0.72 | +0.07 | +11.67% | 31 | 1,481 | 20.06% |
| CVX240816C00175000 | 2024-06-17 11:21AM EDT | 175.00 | 0.27 | 0.27 | 0.34 | +0.02 | +8.00% | 12 | 837 | 20.12% |
| CVX240816C00180000 | 2024-06-11 1:13PM EDT | 180.00 | 0.23 | 0.03 | 0.35 | 0.00 | - | 1 | 35 | 23.58% |
| CVX240816C00185000 | 2024-06-07 10:33AM EDT | 185.00 | 0.18 | 0.01 | 0.38 | 0.00 | - | 1 | 14 | 27.20% |
| CVX240816C00190000 | 2024-06-04 3:39PM EDT | 190.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 29.76% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00125000 | 2024-06-12 12:29PM EDT | 125.00 | 0.15 | 0.06 | 0.53 | 0.00 | - | - | 2 | 33.45% |
| CVX240816P00130000 | 2024-06-17 9:50AM EDT | 130.00 | 0.32 | 0.25 | 0.41 | +0.01 | +3.23% | 5 | 5 | 26.73% |
| CVX240816P00135000 | 2024-06-17 1:51PM EDT | 135.00 | 0.51 | 0.46 | 0.50 | -0.08 | -13.56% | 3 | 111 | 22.93% |
| CVX240816P00140000 | 2024-06-17 1:49PM EDT | 140.00 | 0.89 | 0.86 | 0.90 | -0.19 | -17.59% | 34 | 369 | 21.28% |
| CVX240816P00145000 | 2024-06-17 1:33PM EDT | 145.00 | 1.64 | 1.58 | 1.63 | -0.26 | -13.68% | 29 | 462 | 19.80% |
| CVX240816P00150000 | 2024-06-17 12:33PM EDT | 150.00 | 2.96 | 2.86 | 2.90 | -0.42 | -12.43% | 269 | 1,025 | 18.48% |
| CVX240816P00155000 | 2024-06-17 11:24AM EDT | 155.00 | 5.40 | 4.85 | 5.00 | -0.20 | -3.57% | 3 | 2,141 | 17.53% |
| CVX240816P00160000 | 2024-06-14 11:26AM EDT | 160.00 | 8.59 | 7.80 | 7.95 | 0.00 | - | 34 | 3,947 | 16.39% |
| CVX240816P00165000 | 2024-06-07 10:23AM EDT | 165.00 | 9.20 | 11.50 | 11.75 | 0.00 | - | 2 | 261 | 15.02% |
| CVX240816P00170000 | 2024-06-06 3:44PM EDT | 170.00 | 14.55 | 15.15 | 18.25 | 0.00 | - | 2 | 1 | 28.89% |
| CVX240816P00175000 | 2024-06-14 10:03AM EDT | 175.00 | 23.00 | 20.50 | 23.25 | 0.00 | - | 20 | 8 | 33.66% |
