Marchés français ouverture 2 h 44 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 760,27 +587,12 (+1,50 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 679,97 +562,11 (+0,98 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628C00135000 | 2024-06-12 3:50PM EDT | 135.00 | 19.04 | 22.75 | 24.40 | 0.00 | - | 3 | 3 | 90.43% |
| CVX240628C00140000 | 2024-06-24 11:52AM EDT | 140.00 | 18.55 | 17.50 | 19.95 | 0.00 | - | 1 | 67 | 85.16% |
| CVX240628C00145000 | 2024-06-14 12:12PM EDT | 145.00 | 8.25 | 12.55 | 14.35 | 0.00 | - | 2 | 4 | 90.72% |
| CVX240628C00146000 | 2024-06-17 10:03AM EDT | 146.00 | 7.10 | 11.60 | 13.75 | 0.00 | - | 2 | 3 | 58.59% |
| CVX240628C00147000 | 2024-06-25 11:34AM EDT | 147.00 | 11.40 | 10.65 | 12.75 | +1.11 | +10.79% | 1 | 11 | 56.06% |
| CVX240628C00150000 | 2024-06-25 10:22AM EDT | 150.00 | 9.49 | 7.60 | 10.70 | +1.36 | +16.73% | 1 | 32 | 60.06% |
| CVX240628C00152500 | 2024-06-25 1:46PM EDT | 152.50 | 6.25 | 4.35 | 6.55 | -0.65 | -9.42% | 6 | 307 | 44.92% |
| CVX240628C00155000 | 2024-06-25 2:39PM EDT | 155.00 | 4.08 | 3.75 | 3.90 | -0.49 | -10.72% | 179 | 1,427 | 28.47% |
| CVX240628C00157500 | 2024-06-25 3:28PM EDT | 157.50 | 1.83 | 1.77 | 1.86 | -0.62 | -25.31% | 193 | 1,492 | 23.19% |
| CVX240628C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.62 | 0.56 | 0.63 | -0.46 | -42.59% | 1,641 | 2,558 | 21.73% |
| CVX240628C00162500 | 2024-06-25 3:48PM EDT | 162.50 | 0.16 | 0.13 | 0.16 | -0.23 | -58.97% | 275 | 1,238 | 22.07% |
| CVX240628C00165000 | 2024-06-25 3:42PM EDT | 165.00 | 0.05 | 0.03 | 0.09 | -0.07 | -58.33% | 932 | 2,062 | 27.54% |
| CVX240628C00167500 | 2024-06-25 1:15PM EDT | 167.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 10 | 60 | 30.86% |
| CVX240628C00170000 | 2024-06-25 1:34PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 78 | 439 | 35.94% |
| CVX240628C00172500 | 2024-06-25 11:34AM EDT | 172.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 42.19% |
| CVX240628C00175000 | 2024-06-25 1:04PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 408 | 46.09% |
| CVX240628C00177500 | 2024-06-24 1:15PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| CVX240628C00180000 | 2024-06-24 12:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 144 | 50.00% |
| CVX240628C00185000 | 2024-06-20 9:38AM EDT | 185.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 399 | 84.38% |
| CVX240628C00190000 | 2024-06-20 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 124 | 83.20% |
| CVX240628C00220000 | 2024-06-20 12:54PM EDT | 220.00 | 0.65 | 0.00 | 0.56 | 0.00 | - | - | 1 | 183.20% |
| CVX240628C00225000 | 2024-06-20 10:07AM EDT | 225.00 | 0.75 | 0.00 | 0.54 | 0.00 | - | - | 1 | 192.19% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628P00095000 | 2024-06-21 9:59AM EDT | 95.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 282.23% |
| CVX240628P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 22 | 143.75% |
| CVX240628P00120000 | 2024-06-18 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 103.13% |
| CVX240628P00125000 | 2024-06-20 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 13 | 499 | 142.38% |
| CVX240628P00130000 | 2024-06-21 2:12PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 85 | 75.00% |
| CVX240628P00135000 | 2024-06-24 3:20PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 257 | 705 | 62.50% |
| CVX240628P00140000 | 2024-06-25 3:47PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 119 | 387 | 56.64% |
| CVX240628P00142000 | 2024-06-17 12:17PM EDT | 142.00 | 0.14 | 0.01 | 1.27 | 0.00 | - | - | 1 | 95.75% |
| CVX240628P00144000 | 2024-06-24 2:17PM EDT | 144.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 33 | 119 | 51.95% |
| CVX240628P00145000 | 2024-06-25 12:30PM EDT | 145.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 47 | 398 | 54.30% |
| CVX240628P00146000 | 2024-06-25 11:31AM EDT | 146.00 | 0.02 | 0.01 | 1.27 | -0.01 | -33.33% | 2 | 65 | 77.39% |
| CVX240628P00147000 | 2024-06-25 12:33PM EDT | 147.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 42 | 227 | 48.44% |
| CVX240628P00148000 | 2024-06-24 10:48AM EDT | 148.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 3 | 182 | 44.92% |
| CVX240628P00149000 | 2024-06-25 9:36AM EDT | 149.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 2 | 333 | 38.09% |
| CVX240628P00150000 | 2024-06-25 2:55PM EDT | 150.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 121 | 1,068 | 33.01% |
| CVX240628P00152500 | 2024-06-25 3:59PM EDT | 152.50 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 1,113 | 1,367 | 27.25% |
| CVX240628P00155000 | 2024-06-25 3:52PM EDT | 155.00 | 0.18 | 0.17 | 0.23 | -0.03 | -14.29% | 2,169 | 1,301 | 22.56% |
| CVX240628P00157500 | 2024-06-25 3:59PM EDT | 157.50 | 0.71 | 0.67 | 0.74 | +0.11 | +18.33% | 1,543 | 557 | 20.26% |
| CVX240628P00160000 | 2024-06-25 3:53PM EDT | 160.00 | 1.90 | 1.94 | 2.09 | +0.17 | +9.83% | 152 | 391 | 20.17% |
| CVX240628P00162500 | 2024-06-25 9:32AM EDT | 162.50 | 4.20 | 3.90 | 5.15 | +0.40 | +10.53% | 3 | 9 | 45.75% |
| CVX240628P00165000 | 2024-06-25 12:36PM EDT | 165.00 | 6.44 | 5.60 | 7.60 | -0.56 | -8.00% | 4 | 19 | 57.57% |
| CVX240628P00167500 | 2024-06-24 12:57PM EDT | 167.50 | 8.70 | 7.40 | 10.05 | 0.00 | - | 4 | 5 | 68.07% |
| CVX240628P00170000 | 2024-06-24 3:01PM EDT | 170.00 | 10.10 | 10.75 | 12.50 | 0.00 | - | 15 | 15 | 77.54% |
| CVX240628P00175000 | 2024-06-13 3:51PM EDT | 175.00 | 21.69 | 15.95 | 18.15 | 0.00 | - | 2 | 0 | 81.54% |
