La bourse ferme dans 7 h 7 min
CAC 40
8 044,02 +27,37 (+0,34 %) Euro Stoxx 50
4 970,26 +31,25 (+0,63 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0741 +0,0008 (+0,08 %) Gold future
2 358,60 +16,10 (+0,69 %) Bitcoin EUR
59 965,53 +236,02 (+0,40 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Avant Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 43.15 | 47.05 | 0.00 | - | 2 | 1 | 485.94% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 135.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00147000 | 2024-04-25 11:25AM EDT | 147.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX240426C00148000 | 2024-04-25 10:47AM EDT | 148.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240426C00150000 | 2024-04-25 2:33PM EDT | 150.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240426C00152500 | 2024-04-25 3:16PM EDT | 152.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX240426C00155000 | 2024-04-25 3:56PM EDT | 155.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVX240426C00157500 | 2024-04-25 3:44PM EDT | 157.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CVX240426C00160000 | 2024-04-25 3:39PM EDT | 160.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| CVX240426C00162500 | 2024-04-25 3:59PM EDT | 162.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| CVX240426C00165000 | 2024-04-25 3:58PM EDT | 165.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,753 | 0 | 0.00% |
| CVX240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 6.25% |
| CVX240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,331 | 0 | 12.50% |
| CVX240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 25.00% |
| CVX240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 25.00% |
| CVX240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| CVX240426C00180000 | 2024-04-25 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240426C00190000 | 2024-04-25 3:16PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 306.25% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| CVX240426P00138000 | 2024-04-25 2:57PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| CVX240426P00139000 | 2024-04-25 3:22PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240426P00140000 | 2024-04-25 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240426P00141000 | 2024-04-23 3:13PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CVX240426P00143000 | 2024-04-25 9:39AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240426P00146000 | 2024-04-23 2:30PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CVX240426P00147000 | 2024-04-25 3:41PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVX240426P00148000 | 2024-04-25 1:13PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240426P00149000 | 2024-04-25 1:53PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240426P00150000 | 2024-04-25 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVX240426P00152500 | 2024-04-25 3:49PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| CVX240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 25.00% |
| CVX240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 25.00% |
| CVX240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 12.50% |
| CVX240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 6.25% |
| CVX240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 1.56% |
| CVX240426P00167500 | 2024-04-25 3:55PM EDT | 167.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CVX240426P00170000 | 2024-04-25 3:28PM EDT | 170.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240426P00172500 | 2024-04-25 3:24PM EDT | 172.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
