Marchés français ouverture 2 h 46 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 074,94 +2,04 (+0,01 %) Bitcoin EUR
57 678,14 +547,89 (+0,96 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 2024-05-16 1:33PM EDT | 75.00 | 87.40 | 76.00 | 80.50 | 0.00 | - | 8 | 8 | 0.00% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 49.30% |
| CVX260116C00085000 | 2024-05-16 2:06PM EDT | 85.00 | 77.30 | 66.00 | 71.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVX260116C00090000 | 2024-06-13 10:36AM EDT | 90.00 | 63.57 | 67.00 | 72.00 | 0.00 | - | 5 | 7 | 39.20% |
| CVX260116C00095000 | 2024-06-07 2:53PM EDT | 95.00 | 62.80 | 62.75 | 66.95 | 0.00 | - | 28 | 39 | 36.06% |
| CVX260116C00100000 | 2024-06-18 10:58AM EDT | 100.00 | 55.81 | 57.95 | 62.00 | 0.00 | - | 9 | 146 | 33.38% |
| CVX260116C00105000 | 2024-06-14 3:22PM EDT | 105.00 | 50.05 | 55.10 | 56.20 | 0.00 | - | 1 | 38 | 28.30% |
| CVX260116C00110000 | 2024-06-17 1:24PM EDT | 110.00 | 46.59 | 49.80 | 51.75 | 0.00 | - | 1 | 74 | 27.37% |
| CVX260116C00115000 | 2024-06-04 9:35AM EDT | 115.00 | 44.45 | 45.55 | 47.55 | 0.00 | - | 1 | 312 | 26.87% |
| CVX260116C00120000 | 2024-06-12 12:46PM EDT | 120.00 | 39.57 | 42.55 | 43.15 | 0.00 | - | 1 | 46 | 25.65% |
| CVX260116C00125000 | 2024-05-29 2:42PM EDT | 125.00 | 38.36 | 37.65 | 39.30 | 0.00 | - | 1 | 24 | 25.36% |
| CVX260116C00130000 | 2024-06-18 2:15PM EDT | 130.00 | 30.45 | 35.05 | 36.45 | 0.00 | - | 2 | 375 | 26.48% |
| CVX260116C00135000 | 2024-05-30 2:48PM EDT | 135.00 | 31.98 | 31.55 | 33.20 | 0.00 | - | 1 | 91 | 26.45% |
| CVX260116C00140000 | 2024-06-14 3:29PM EDT | 140.00 | 24.15 | 28.25 | 29.30 | 0.00 | - | 1 | 114 | 25.16% |
| CVX260116C00145000 | 2024-06-20 11:48AM EDT | 145.00 | 23.45 | 25.15 | 26.50 | 0.00 | - | 1 | 343 | 25.24% |
| CVX260116C00150000 | 2024-06-24 2:27PM EDT | 150.00 | 22.62 | 22.25 | 22.65 | 0.00 | - | 2 | 370 | 23.62% |
| CVX260116C00155000 | 2024-06-21 3:09PM EDT | 155.00 | 18.30 | 19.55 | 20.50 | 0.00 | - | 1 | 445 | 24.03% |
| CVX260116C00160000 | 2024-06-24 12:09PM EDT | 160.00 | 17.20 | 17.10 | 17.75 | 0.00 | - | 1 | 288 | 23.39% |
| CVX260116C00165000 | 2024-06-25 1:34PM EDT | 165.00 | 15.10 | 14.90 | 15.20 | +2.60 | +20.80% | 13 | 301 | 22.74% |
| CVX260116C00170000 | 2024-06-25 3:37PM EDT | 170.00 | 13.05 | 12.80 | 13.15 | -0.05 | -0.38% | 55 | 342 | 22.48% |
| CVX260116C00175000 | 2024-06-25 3:45PM EDT | 175.00 | 11.10 | 10.05 | 11.30 | -0.10 | -0.89% | 14 | 1,230 | 22.21% |
| CVX260116C00180000 | 2024-06-25 3:37PM EDT | 180.00 | 9.60 | 9.40 | 9.80 | +0.05 | +0.52% | 23 | 283 | 22.16% |
| CVX260116C00185000 | 2024-06-24 2:34PM EDT | 185.00 | 8.10 | 8.00 | 8.40 | 0.00 | - | 9 | 317 | 22.01% |
| CVX260116C00190000 | 2024-06-25 2:27PM EDT | 190.00 | 7.00 | 6.70 | 7.85 | +1.10 | +18.64% | 1 | 279 | 22.86% |
| CVX260116C00195000 | 2024-06-24 11:52AM EDT | 195.00 | 5.75 | 5.65 | 5.90 | +0.14 | +2.50% | 1 | 180 | 21.45% |
| CVX260116C00200000 | 2024-06-25 9:35AM EDT | 200.00 | 4.80 | 4.10 | 4.95 | -0.20 | -4.00% | 4 | 326 | 21.28% |
| CVX260116C00210000 | 2024-06-24 9:35AM EDT | 210.00 | 3.05 | 3.20 | 3.45 | 0.00 | - | 3 | 164 | 21.00% |
| CVX260116C00220000 | 2024-06-12 3:50PM EDT | 220.00 | 1.77 | 2.19 | 2.50 | 0.00 | - | 1 | 192 | 21.08% |
| CVX260116C00230000 | 2024-06-20 3:17PM EDT | 230.00 | 1.55 | 1.50 | 1.86 | 0.00 | - | 1 | 104 | 21.31% |
| CVX260116C00240000 | 2024-06-17 9:30AM EDT | 240.00 | 0.90 | 1.00 | 1.76 | 0.00 | - | 2 | 264 | 22.73% |
| CVX260116C00250000 | 2024-06-13 3:15PM EDT | 250.00 | 0.70 | 0.66 | 1.56 | 0.00 | - | 2 | 776 | 23.68% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 1.02 | 0.46 | 0.64 | 0.00 | - | 100 | 592 | 33.30% |
| CVX260116P00080000 | 2024-06-25 3:50PM EDT | 80.00 | 0.92 | 0.58 | 1.08 | +0.11 | +13.58% | 500 | 263 | 34.06% |
| CVX260116P00085000 | 2024-05-24 1:25PM EDT | 85.00 | 0.93 | 0.46 | 2.32 | 0.00 | - | 3 | 205 | 37.67% |
| CVX260116P00090000 | 2024-06-21 11:43AM EDT | 90.00 | 1.02 | 0.00 | 1.41 | 0.00 | - | 1 | 118 | 30.74% |
| CVX260116P00095000 | 2024-06-14 3:03PM EDT | 95.00 | 1.79 | 1.29 | 1.40 | 0.00 | - | 2 | 22 | 28.22% |
| CVX260116P00100000 | 2024-06-17 1:51PM EDT | 100.00 | 2.16 | 1.65 | 1.85 | 0.00 | - | 2 | 503 | 27.74% |
| CVX260116P00105000 | 2024-05-31 3:56PM EDT | 105.00 | 2.09 | 2.09 | 2.24 | 0.00 | - | 1 | 142 | 26.73% |
| CVX260116P00110000 | 2024-06-25 3:04PM EDT | 110.00 | 2.65 | 2.60 | 2.75 | -0.57 | -17.70% | 1 | 410 | 25.90% |
| CVX260116P00115000 | 2024-06-24 10:47AM EDT | 115.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 1 | 229 | 25.22% |
| CVX260116P00120000 | 2024-06-25 10:31AM EDT | 120.00 | 4.00 | 3.95 | 4.15 | -0.20 | -4.76% | 1 | 579 | 24.51% |
| CVX260116P00125000 | 2024-06-20 1:07PM EDT | 125.00 | 5.30 | 4.80 | 5.05 | 0.00 | - | 5 | 240 | 23.87% |
| CVX260116P00130000 | 2024-06-25 10:52AM EDT | 130.00 | 6.00 | 5.85 | 6.15 | -0.20 | -3.23% | 10 | 1,652 | 23.33% |
| CVX260116P00135000 | 2024-06-18 1:17PM EDT | 135.00 | 8.52 | 7.05 | 7.45 | 0.00 | - | 3 | 238 | 22.85% |
| CVX260116P00140000 | 2024-06-25 10:51AM EDT | 140.00 | 8.60 | 8.45 | 8.80 | -0.50 | -5.49% | 1,000 | 2,855 | 22.16% |
| CVX260116P00145000 | 2024-06-03 12:52PM EDT | 145.00 | 10.70 | 10.05 | 10.45 | 0.00 | - | 300 | 501 | 21.65% |
| CVX260116P00150000 | 2024-06-25 12:28PM EDT | 150.00 | 12.30 | 11.90 | 13.25 | -1.65 | -11.83% | 145 | 247 | 22.40% |
| CVX260116P00155000 | 2024-06-25 12:37PM EDT | 155.00 | 14.40 | 13.90 | 14.90 | -0.83 | -5.45% | 164 | 141 | 21.29% |
| CVX260116P00160000 | 2024-06-25 1:08PM EDT | 160.00 | 16.20 | 16.15 | 17.75 | -0.59 | -3.51% | 113 | 345 | 21.46% |
| CVX260116P00165000 | 2024-06-25 3:04PM EDT | 165.00 | 18.80 | 18.70 | 21.00 | -0.73 | -3.74% | 1 | 160 | 21.84% |
| CVX260116P00170000 | 2024-06-18 9:53AM EDT | 170.00 | 23.20 | 21.35 | 21.85 | 0.00 | - | 3 | 72 | 18.88% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 175.00 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 22.78% |
| CVX260116P00180000 | 2024-05-31 12:40PM EDT | 180.00 | 27.00 | 27.50 | 28.95 | 0.00 | - | 1 | 98 | 18.96% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 185.00 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 38.71% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 190.00 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 28.42% |
| CVX260116P00195000 | 2024-06-10 10:29AM EDT | 195.00 | 39.24 | 37.25 | 38.95 | 0.00 | - | 2 | 28 | 15.44% |
| CVX260116P00210000 | 2024-06-03 1:45PM EDT | 210.00 | 53.13 | 49.45 | 53.95 | 0.00 | - | 8 | 8 | 18.89% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 50.09% |
