La bourse est fermée
Dow Jones
38 585,48 -3,68 (-0,01 %) Nasdaq
17 716,64 +27,76 (+0,16 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0724 +0,0015 (+0,14 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 017,27 -1 114,14 (-1,79 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00115000 | 2024-06-03 10:30AM EDT | 2024-06-21 | 44.65 | 36.30 | 39.20 | 0.00 | - | 1 | 1 | 190.33% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 103.92% |
| CVX240920C00115000 | 2024-05-31 11:31AM EDT | 2024-09-20 | 45.46 | 38.45 | 39.95 | 0.00 | - | 1 | 19 | 49.12% |
| CVX241220C00115000 | 2024-05-10 1:01PM EDT | 2024-12-20 | 50.72 | 41.95 | 43.55 | 0.00 | - | 1 | 1 | 50.17% |
| CVX250117C00115000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 48.27 | 38.75 | 40.35 | 0.00 | - | 2 | 87 | 34.63% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 63.53% |
| CVX250620C00115000 | 2024-05-15 9:51AM EDT | 2025-06-20 | 47.90 | 39.60 | 40.75 | 0.00 | - | 1 | 124 | 27.73% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 49.07 | 48.50 | 53.50 | 0.00 | - | 1 | 38 | 48.25% |
| CVX260116C00115000 | 2024-06-04 9:35AM EDT | 2026-01-16 | 44.45 | 41.90 | 42.70 | 0.00 | - | 1 | 312 | 26.68% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 29.43% |
| CVX261218C00115000 | 2024-06-13 10:15AM EDT | 2026-12-18 | 43.50 | 41.25 | 45.45 | 0.00 | - | 1 | 21 | 25.70% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00115000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20,386 | 81.25% |
| CVX240628P00115000 | 2024-06-17 11:30AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 10 | 60.16% |
| CVX240719P00115000 | 2024-06-12 2:36PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| CVX240920P00115000 | 2024-06-12 12:48PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.35 | 0.00 | - | 20 | 684 | 31.71% |
| CVX241220P00115000 | 2024-06-17 10:30AM EDT | 2024-12-20 | 0.63 | 0.56 | 0.67 | -0.01 | -1.56% | 1 | 274 | 25.94% |
| CVX250117P00115000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 0.77 | 0.74 | 0.82 | 0.00 | - | 31 | 6,270 | 25.33% |
| CVX250321P00115000 | 2024-06-14 2:42PM EDT | 2025-03-21 | 1.34 | 1.11 | 1.40 | 0.00 | - | 11 | 28 | 25.48% |
| CVX250620P00115000 | 2024-06-13 3:48PM EDT | 2025-06-20 | 2.12 | 2.12 | 2.30 | 0.00 | - | 1 | 787 | 25.57% |
| CVX251219P00115000 | 2024-06-05 1:49PM EDT | 2025-12-19 | 3.60 | 3.70 | 4.15 | 0.00 | - | 6 | 23 | 25.65% |
| CVX260116P00115000 | 2024-06-13 10:51AM EDT | 2026-01-16 | 3.90 | 3.85 | 4.25 | 0.00 | - | 1 | 236 | 25.26% |
| CVX260618P00115000 | 2024-05-06 1:42PM EDT | 2026-06-18 | 4.85 | 3.80 | 5.45 | 0.00 | - | - | 2 | 24.80% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 5.40 | 6.55 | 0.00 | - | 1 | 2 | 23.99% |
