La bourse ferme dans 5 h 15 min
CAC 40
8 104,92 +9,95 (+0,12 %) Euro Stoxx 50
5 038,86 +3,45 (+0,07 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0861 +0,0012 (+0,11 %) Gold future
2 344,50 +10,00 (+0,43 %) Bitcoin EUR
63 105,77 -531,67 (-0,84 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 75.00 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 37.71% |
| CVX251219C00080000 | 2024-05-15 3:33PM EDT | 80.00 | 82.55 | 76.60 | 81.50 | 0.00 | - | 40 | 17 | 46.20% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 67.50 | 61.50 | 66.50 | 0.00 | - | 250 | 12 | 36.62% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 40.39% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 105.00 | 57.80 | 53.95 | 57.15 | 0.00 | - | 1 | 10 | 32.72% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 110.00 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 36.44% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 115.00 | 49.07 | 46.00 | 48.95 | 0.00 | - | 1 | 38 | 31.28% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 120.00 | 46.92 | 41.75 | 44.40 | 0.00 | - | 3 | 52 | 29.36% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 125.00 | 43.15 | 38.35 | 39.40 | 0.00 | - | 5 | 70 | 26.59% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 130.00 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 32.32% |
| CVX251219C00135000 | 2024-05-10 11:23AM EDT | 135.00 | 37.24 | 31.40 | 32.20 | 0.00 | - | 4 | 114 | 25.67% |
| CVX251219C00140000 | 2024-05-24 10:22AM EDT | 140.00 | 29.30 | 28.15 | 29.40 | -2.50 | -7.86% | 2 | 279 | 26.00% |
| CVX251219C00145000 | 2024-05-17 10:18AM EDT | 145.00 | 28.60 | 25.00 | 26.55 | 0.00 | - | 3 | 143 | 25.93% |
| CVX251219C00150000 | 2024-05-24 12:36PM EDT | 150.00 | 22.68 | 22.15 | 23.55 | -3.92 | -14.74% | 1 | 209 | 25.38% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 26.00 | 19.50 | 20.60 | 0.00 | - | 1 | 134 | 24.66% |
| CVX251219C00160000 | 2024-05-24 10:30AM EDT | 160.00 | 17.61 | 17.10 | 17.75 | +0.46 | +2.68% | 2 | 215 | 23.84% |
| CVX251219C00165000 | 2024-05-10 11:18AM EDT | 165.00 | 18.97 | 14.90 | 15.35 | 0.00 | - | 1 | 102 | 23.34% |
| CVX251219C00170000 | 2024-05-16 2:16PM EDT | 170.00 | 14.80 | 12.90 | 13.60 | 0.00 | - | 4 | 218 | 23.42% |
| CVX251219C00175000 | 2024-05-22 3:32PM EDT | 175.00 | 11.20 | 11.10 | 11.45 | 0.00 | - | 1 | 110 | 22.75% |
| CVX251219C00180000 | 2024-05-24 12:36PM EDT | 180.00 | 9.88 | 9.50 | 10.15 | +0.28 | +2.92% | 2 | 173 | 22.94% |
| CVX251219C00185000 | 2024-05-17 1:20PM EDT | 185.00 | 10.17 | 8.05 | 8.70 | 0.00 | - | 36 | 176 | 22.72% |
| CVX251219C00190000 | 2024-05-14 9:58AM EDT | 190.00 | 9.00 | 6.85 | 7.25 | 0.00 | - | 1 | 73 | 22.26% |
| CVX251219C00195000 | 2024-04-26 3:36PM EDT | 195.00 | 9.37 | 5.75 | 6.15 | 0.00 | - | 2 | 44 | 22.09% |
| CVX251219C00200000 | 2024-05-23 12:54PM EDT | 200.00 | 5.00 | 4.80 | 5.25 | 0.00 | - | 3 | 298 | 22.01% |
| CVX251219C00210000 | 2024-05-22 2:59PM EDT | 210.00 | 3.30 | 3.35 | 3.70 | 0.00 | - | 1 | 66 | 21.70% |
| CVX251219C00220000 | 2024-05-20 10:19AM EDT | 220.00 | 3.20 | 2.29 | 2.72 | 0.00 | - | 2 | 270 | 21.78% |
| CVX251219C00230000 | 2024-05-14 11:48AM EDT | 230.00 | 2.35 | 1.54 | 2.03 | 0.00 | - | 1 | 206 | 21.96% |
| CVX251219C00240000 | 2024-05-20 2:35PM EDT | 240.00 | 1.47 | 1.04 | 1.34 | 0.00 | - | 1 | 33 | 21.53% |
| CVX251219C00250000 | 2024-05-23 1:15PM EDT | 250.00 | 0.77 | 0.75 | 0.95 | 0.00 | - | 1 | 166 | 21.51% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-05-10 2:11PM EDT | 75.00 | 0.52 | 0.47 | 0.61 | 0.00 | - | 5 | 447 | 32.80% |
| CVX251219P00080000 | 2024-05-14 10:44AM EDT | 80.00 | 0.65 | 0.64 | 0.77 | 0.00 | - | 4 | 451 | 31.62% |
| CVX251219P00085000 | 2024-05-13 12:05PM EDT | 85.00 | 0.82 | 0.83 | 0.99 | 0.00 | - | 1 | 217 | 30.65% |
| CVX251219P00090000 | 2024-05-07 2:25PM EDT | 90.00 | 1.15 | 1.05 | 1.22 | 0.00 | - | 1 | 53 | 29.52% |
| CVX251219P00095000 | 2024-05-17 12:59PM EDT | 95.00 | 1.30 | 1.34 | 1.51 | 0.00 | - | 1 | 72 | 28.50% |
| CVX251219P00100000 | 2024-05-21 3:17PM EDT | 100.00 | 1.68 | 1.73 | 1.90 | 0.00 | - | 2 | 48 | 27.70% |
| CVX251219P00105000 | 2024-05-21 3:19PM EDT | 105.00 | 2.05 | 2.16 | 2.35 | 0.00 | - | 2 | 12 | 26.86% |
| CVX251219P00110000 | 2024-05-21 3:19PM EDT | 110.00 | 2.56 | 2.69 | 2.91 | 0.00 | - | 2 | 128 | 26.11% |
| CVX251219P00115000 | 2024-05-10 12:27PM EDT | 115.00 | 3.02 | 3.35 | 3.55 | 0.00 | - | 1 | 22 | 25.34% |
| CVX251219P00120000 | 2024-05-22 11:16AM EDT | 120.00 | 4.15 | 4.10 | 4.35 | 0.00 | - | 26 | 147 | 24.68% |
| CVX251219P00125000 | 2024-05-24 10:30AM EDT | 125.00 | 5.03 | 5.05 | 5.25 | +0.03 | +0.60% | 2 | 157 | 23.98% |
| CVX251219P00130000 | 2024-05-15 2:58PM EDT | 130.00 | 5.65 | 6.10 | 6.30 | 0.00 | - | 1 | 251 | 23.29% |
| CVX251219P00135000 | 2024-05-20 3:48PM EDT | 135.00 | 6.70 | 7.30 | 7.80 | 0.00 | - | 10 | 346 | 23.09% |
| CVX251219P00140000 | 2024-05-20 11:45AM EDT | 140.00 | 7.80 | 8.70 | 8.95 | 0.00 | - | 7 | 234 | 22.05% |
| CVX251219P00145000 | 2024-05-20 3:59PM EDT | 145.00 | 9.45 | 10.00 | 10.60 | 0.00 | - | 46 | 155 | 21.50% |
| CVX251219P00150000 | 2024-05-22 2:22PM EDT | 150.00 | 12.30 | 11.85 | 12.40 | 0.00 | - | 11 | 125 | 20.87% |
| CVX251219P00155000 | 2024-05-16 3:55PM EDT | 155.00 | 13.10 | 13.85 | 14.45 | 0.00 | - | 110 | 193 | 20.29% |
| CVX251219P00160000 | 2024-05-24 10:30AM EDT | 160.00 | 16.27 | 16.35 | 16.75 | +0.04 | +0.25% | 2 | 115 | 19.73% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 165.00 | 17.65 | 18.50 | 19.25 | 0.00 | - | 17 | 56 | 19.12% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 16.23% |
| CVX251219P00175000 | 2024-05-17 10:52AM EDT | 175.00 | 22.70 | 22.55 | 26.50 | 0.00 | - | 1 | 57 | 19.90% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 34.51% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 35.54% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 30.51% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 13.61% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 24.68% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 26.56% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 30.79% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 30.36% |
