Marchés français ouverture 2 h 30 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 680,02 +506,87 (+1,29 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 668,16 +460,20 (+0,80 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-05-21 9:36AM EDT | 75.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00100000 | 2024-05-15 3:46PM EDT | 100.00 | 62.60 | 51.20 | 54.40 | 0.00 | - | 5 | 1 | 0.00% |
| CVX240920C00110000 | 2024-06-25 10:19AM EDT | 110.00 | 50.00 | 47.65 | 51.50 | +2.89 | +6.13% | 2 | 19 | 51.88% |
| CVX240920C00115000 | 2024-05-31 11:31AM EDT | 115.00 | 45.46 | 42.65 | 46.50 | 0.00 | - | 1 | 19 | 62.15% |
| CVX240920C00120000 | 2024-06-24 12:45PM EDT | 120.00 | 40.00 | 37.70 | 41.45 | 0.00 | - | 30 | 43 | 55.77% |
| CVX240920C00125000 | 2024-06-24 3:56PM EDT | 125.00 | 35.55 | 32.90 | 36.70 | 0.00 | - | 3 | 217 | 51.34% |
| CVX240920C00130000 | 2024-06-21 11:28AM EDT | 130.00 | 28.27 | 28.15 | 31.65 | 0.00 | - | 2 | 201 | 45.21% |
| CVX240920C00135000 | 2024-06-10 10:58AM EDT | 135.00 | 24.68 | 23.75 | 25.95 | 0.00 | - | 1 | 181 | 35.82% |
| CVX240920C00140000 | 2024-06-21 11:13AM EDT | 140.00 | 19.11 | 19.05 | 21.25 | 0.00 | - | 3 | 180 | 31.81% |
| CVX240920C00145000 | 2024-06-24 1:53PM EDT | 145.00 | 16.10 | 15.20 | 16.75 | 0.00 | - | 6 | 879 | 28.28% |
| CVX240920C00150000 | 2024-06-24 10:17AM EDT | 150.00 | 11.00 | 10.75 | 11.85 | 0.00 | - | 16 | 1,383 | 22.64% |
| CVX240920C00155000 | 2024-06-25 11:31AM EDT | 155.00 | 8.25 | 8.15 | 8.35 | -0.65 | -7.30% | 3 | 3,258 | 21.21% |
| CVX240920C00160000 | 2024-06-25 2:20PM EDT | 160.00 | 5.50 | 5.35 | 5.45 | -0.31 | -5.34% | 91 | 5,008 | 19.96% |
| CVX240920C00165000 | 2024-06-25 3:48PM EDT | 165.00 | 3.35 | 3.25 | 3.40 | -0.22 | -6.16% | 199 | 3,592 | 19.44% |
| CVX240920C00170000 | 2024-06-25 3:51PM EDT | 170.00 | 1.91 | 1.68 | 1.91 | -0.01 | -0.52% | 671 | 4,977 | 18.75% |
| CVX240920C00175000 | 2024-06-25 2:46PM EDT | 175.00 | 1.00 | 0.99 | 1.02 | -0.09 | -8.26% | 200 | 7,713 | 18.42% |
| CVX240920C00180000 | 2024-06-25 3:41PM EDT | 180.00 | 0.50 | 0.48 | 0.53 | -0.10 | -16.67% | 40 | 4,683 | 18.37% |
| CVX240920C00185000 | 2024-06-25 2:38PM EDT | 185.00 | 0.05 | 0.14 | 0.51 | -0.25 | -83.33% | 102 | 1,180 | 21.07% |
| CVX240920C00190000 | 2024-06-24 3:49PM EDT | 190.00 | 0.16 | 0.06 | 0.40 | 0.00 | - | 23 | 1,160 | 22.61% |
| CVX240920C00195000 | 2024-06-11 3:18PM EDT | 195.00 | 0.10 | 0.04 | 0.34 | 0.00 | - | 2 | 504 | 24.32% |
| CVX240920C00200000 | 2024-06-25 2:38PM EDT | 200.00 | 0.08 | 0.02 | 0.30 | +0.01 | +14.29% | 22 | 486 | 26.07% |
| CVX240920C00210000 | 2024-06-14 3:24PM EDT | 210.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 100 | 27.25% |
| CVX240920C00220000 | 2024-06-03 1:02PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-05-14 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 564 | 64.94% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 58.59% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 54.88% |
| CVX240920P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 2 | 51 | 66.65% |
| CVX240920P00095000 | 2024-06-12 11:37AM EDT | 95.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 1 | 3,393 | 61.21% |
| CVX240920P00100000 | 2024-06-21 2:11PM EDT | 100.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 5 | 499 | 56.01% |
| CVX240920P00105000 | 2024-06-12 11:37AM EDT | 105.00 | 0.14 | 0.01 | 0.90 | 0.00 | - | 1 | 3,164 | 54.54% |
| CVX240920P00110000 | 2024-06-21 1:26PM EDT | 110.00 | 0.11 | 0.03 | 0.43 | 0.00 | - | 6 | 942 | 42.48% |
| CVX240920P00115000 | 2024-06-24 11:01AM EDT | 115.00 | 0.07 | 0.06 | 0.33 | 0.00 | - | 3 | 685 | 36.23% |
| CVX240920P00120000 | 2024-06-24 10:50AM EDT | 120.00 | 0.21 | 0.11 | 0.37 | 0.00 | - | 2 | 964 | 32.81% |
| CVX240920P00125000 | 2024-06-24 2:25PM EDT | 125.00 | 0.21 | 0.19 | 0.47 | 0.00 | - | 241 | 3,134 | 30.18% |
| CVX240920P00130000 | 2024-06-25 2:51PM EDT | 130.00 | 0.33 | 0.29 | 0.46 | -0.04 | -10.81% | 1 | 1,784 | 25.95% |
| CVX240920P00135000 | 2024-06-25 3:48PM EDT | 135.00 | 0.54 | 0.51 | 0.55 | +0.02 | +3.85% | 17 | 5,289 | 22.84% |
| CVX240920P00140000 | 2024-06-25 1:05PM EDT | 140.00 | 0.89 | 0.85 | 0.99 | +0.01 | +1.14% | 24 | 2,950 | 22.02% |
| CVX240920P00145000 | 2024-06-25 2:05PM EDT | 145.00 | 1.48 | 1.48 | 1.67 | +0.06 | +4.23% | 443 | 1,790 | 21.06% |
| CVX240920P00150000 | 2024-06-25 3:32PM EDT | 150.00 | 2.54 | 2.40 | 2.59 | +0.15 | +6.28% | 98 | 4,299 | 19.58% |
| CVX240920P00155000 | 2024-06-25 3:17PM EDT | 155.00 | 4.09 | 4.05 | 4.20 | +0.04 | +0.99% | 44 | 2,756 | 18.90% |
| CVX240920P00160000 | 2024-06-25 1:01PM EDT | 160.00 | 6.60 | 6.35 | 6.50 | +0.51 | +8.37% | 41 | 2,723 | 18.38% |
| CVX240920P00165000 | 2024-06-25 2:00PM EDT | 165.00 | 9.20 | 8.65 | 9.50 | +0.12 | +1.32% | 42 | 882 | 17.91% |
| CVX240920P00170000 | 2024-06-14 12:47PM EDT | 170.00 | 18.08 | 11.95 | 13.20 | 0.00 | - | 3 | 1,080 | 17.70% |
| CVX240920P00175000 | 2024-05-31 9:50AM EDT | 175.00 | 16.76 | 17.05 | 17.45 | 0.00 | - | 100 | 112 | 17.81% |
| CVX240920P00180000 | 2024-05-24 12:29PM EDT | 180.00 | 21.50 | 22.50 | 27.00 | 0.00 | - | 1 | 7 | 41.41% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 18.38% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 52.98% |
