Marchés français ouverture 1 h 57 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 759,60 +113,49 (+0,29 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 665,79 +56,85 (+0,31 %) Bitcoin EUR
63 375,04 -199,16 (-0,31 %)
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’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 75.00 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 52.58% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 80.00 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 21.78% |
| CVX260618C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 72.70 | 66.50 | 71.50 | 0.00 | - | 1 | 0 | 34.54% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 0.00% |
| CVX260618C00110000 | 2024-02-13 11:50AM EDT | 110.00 | 44.45 | 48.45 | 51.10 | 0.00 | - | - | 66 | 23.77% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 115.00 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 21.04% |
| CVX260618C00120000 | 2024-05-17 11:16AM EDT | 120.00 | 47.71 | 41.70 | 46.00 | 0.00 | - | 1 | 1 | 28.24% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 130.00 | 39.51 | 34.80 | 38.05 | 0.00 | - | 4 | 13 | 26.13% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 140.00 | 33.35 | 29.30 | 30.70 | 0.00 | - | 1 | 1 | 24.30% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 145.00 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 24.46% |
| CVX260618C00150000 | 2024-05-15 3:56PM EDT | 150.00 | 27.25 | 24.15 | 25.10 | 0.00 | - | 10 | 20 | 23.92% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 27.65 | 21.70 | 22.50 | 0.00 | - | 2 | 4 | 23.64% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 160.00 | 21.55 | 19.25 | 20.10 | 0.00 | - | 1 | 5 | 23.39% |
| CVX260618C00165000 | 2024-05-20 3:47PM EDT | 165.00 | 19.67 | 16.35 | 18.00 | 0.00 | - | 2 | 5 | 23.27% |
| CVX260618C00170000 | 2024-05-10 10:16AM EDT | 170.00 | 19.70 | 14.60 | 16.70 | 0.00 | - | 1 | 6 | 23.85% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 175.00 | 15.20 | 15.85 | 17.70 | 0.00 | - | 1 | 14 | 26.82% |
| CVX260618C00180000 | 2024-05-24 10:17AM EDT | 180.00 | 12.27 | 11.85 | 12.45 | +0.27 | +2.25% | 2 | 82 | 22.64% |
| CVX260618C00185000 | 2024-05-22 2:53PM EDT | 185.00 | 10.15 | 10.25 | 10.90 | 0.00 | - | - | 20 | 22.41% |
| CVX260618C00190000 | 2024-05-23 1:31PM EDT | 190.00 | 9.38 | 8.95 | 9.60 | 0.00 | - | 5 | 41 | 22.31% |
| CVX260618C00195000 | 2024-05-15 9:51AM EDT | 195.00 | 8.26 | 7.75 | 8.40 | 0.00 | - | 1 | 3 | 22.17% |
| CVX260618C00200000 | 2024-04-25 9:31AM EDT | 200.00 | 10.00 | 6.70 | 7.30 | 0.00 | - | 1 | 23 | 21.99% |
| CVX260618C00210000 | 2024-05-22 9:45AM EDT | 210.00 | 5.45 | 5.00 | 5.50 | 0.00 | - | 3 | 17 | 21.73% |
| CVX260618C00220000 | 2024-03-05 2:47PM EDT | 220.00 | 3.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 24.12% |
| CVX260618C00230000 | 2024-05-06 11:55AM EDT | 230.00 | 4.12 | 2.12 | 3.20 | 0.00 | - | 4 | 4 | 21.62% |
| CVX260618C00240000 | 2024-04-22 12:38PM EDT | 240.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618P00075000 | 2024-05-20 11:51AM EDT | 75.00 | 0.81 | 0.00 | 3.80 | 0.00 | - | 4 | 38 | 43.63% |
| CVX260618P00080000 | 2024-04-01 11:49AM EDT | 80.00 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 44.13% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.86 | 0.00 | 2.50 | 0.00 | - | 2 | 17 | 33.27% |
| CVX260618P00090000 | 2024-05-09 3:33PM EDT | 90.00 | 1.67 | 1.46 | 2.34 | 0.00 | - | 1 | 13 | 30.19% |
| CVX260618P00095000 | 2024-05-21 2:26PM EDT | 95.00 | 2.11 | 1.64 | 2.41 | 0.00 | - | 3 | 130 | 28.04% |
| CVX260618P00100000 | 2024-04-12 2:01PM EDT | 100.00 | 3.15 | 1.90 | 2.46 | 0.00 | - | 1 | 1 | 25.91% |
| CVX260618P00110000 | 2024-05-20 1:00PM EDT | 110.00 | 3.67 | 3.40 | 4.25 | 0.00 | - | - | 1 | 25.84% |
| CVX260618P00115000 | 2024-05-06 1:42PM EDT | 115.00 | 4.85 | 4.50 | 5.05 | 0.00 | - | - | 2 | 25.14% |
| CVX260618P00120000 | 2024-05-21 11:43AM EDT | 120.00 | 5.45 | 5.45 | 6.00 | 0.00 | - | 2 | 6 | 24.51% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 125.00 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 26.11% |
| CVX260618P00130000 | 2024-05-23 1:30PM EDT | 130.00 | 8.15 | 7.70 | 8.30 | 0.00 | - | 15 | 15 | 23.29% |
| CVX260618P00135000 | 2024-05-21 11:39AM EDT | 135.00 | 8.80 | 9.15 | 9.70 | 0.00 | - | 1 | 35 | 22.74% |
| CVX260618P00140000 | 2024-05-21 11:12AM EDT | 140.00 | 10.15 | 10.55 | 11.25 | 0.00 | - | 1 | 53 | 22.18% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 145.00 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 22.33% |
| CVX260618P00150000 | 2024-05-20 1:18PM EDT | 150.00 | 13.32 | 14.10 | 14.80 | 0.00 | - | 1 | 20 | 20.99% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 155.00 | 15.30 | 15.80 | 16.95 | 0.00 | - | 1 | 22 | 20.51% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 160.00 | 20.10 | 17.95 | 19.50 | 0.00 | - | 3 | 4 | 20.25% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 165.00 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 25.91% |
