La bourse est fermée
Dow Jones
38 806,60 +217,44 (+0,56 %) Nasdaq
17 905,73 +216,84 (+1,23 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0739 +0,0030 (+0,28 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 554,51 +496,04 (+0,80 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00120000 | 2024-06-03 11:38AM EDT | 2024-06-21 | 39.20 | 31.95 | 34.80 | 0.00 | - | 5 | 11 | 153.71% |
| CVX240719C00120000 | 2024-05-16 10:07AM EDT | 2024-07-19 | 42.14 | 32.50 | 34.10 | 0.00 | - | 6 | 11 | 44.68% |
| CVX240816C00120000 | 2024-06-14 1:51PM EDT | 2024-08-16 | 33.98 | 33.10 | 35.95 | 0.00 | - | 3 | 4 | 55.12% |
| CVX240920C00120000 | 2024-06-14 12:52PM EDT | 2024-09-20 | 33.95 | 34.45 | 35.70 | 0.00 | - | 22 | 52 | 42.22% |
| CVX241220C00120000 | 2024-05-14 11:29AM EDT | 2024-12-20 | 44.55 | 35.15 | 36.35 | 0.00 | - | 2 | 22 | 33.31% |
| CVX250117C00120000 | 2024-06-05 12:41PM EDT | 2025-01-17 | 39.00 | 35.70 | 36.20 | 0.00 | - | 1 | 280 | 30.43% |
| CVX250321C00120000 | 2024-06-13 3:50PM EDT | 2025-03-21 | 36.00 | 35.90 | 37.05 | 0.00 | - | 1 | 2 | 29.77% |
| CVX250620C00120000 | 2024-06-04 12:01PM EDT | 2025-06-20 | 38.60 | 36.40 | 38.35 | 0.00 | - | 3 | 63 | 29.43% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 2025-12-19 | 46.92 | 38.35 | 39.65 | 0.00 | - | 3 | 52 | 26.79% |
| CVX260116C00120000 | 2024-06-12 12:46PM EDT | 2026-01-16 | 39.57 | 38.65 | 39.45 | 0.00 | - | 1 | 46 | 25.73% |
| CVX260618C00120000 | 2024-05-17 11:16AM EDT | 2026-06-18 | 47.71 | 36.35 | 40.95 | 0.00 | - | 1 | 1 | 25.46% |
| CVX261218C00120000 | 2024-05-15 9:52AM EDT | 2026-12-18 | 46.40 | 37.30 | 41.35 | 0.00 | - | 1 | 478 | 23.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00120000 | 2024-06-14 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,753 | 89.06% |
| CVX240719P00120000 | 2024-06-14 10:40AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 89 | 40.72% |
| CVX240920P00120000 | 2024-06-14 10:59AM EDT | 2024-09-20 | 0.28 | 0.20 | 0.39 | 0.00 | - | 201 | 959 | 28.93% |
| CVX241220P00120000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 0.90 | 0.81 | 0.88 | +0.02 | +2.27% | 2 | 169 | 24.79% |
| CVX250117P00120000 | 2024-06-14 10:53AM EDT | 2025-01-17 | 1.12 | 1.02 | 1.10 | 0.00 | - | 5 | 5,423 | 24.46% |
| CVX250321P00120000 | 2024-06-17 11:39AM EDT | 2025-03-21 | 1.78 | 1.68 | 1.80 | +0.11 | +6.59% | 28 | 92 | 24.71% |
| CVX250620P00120000 | 2024-06-14 11:39AM EDT | 2025-06-20 | 2.90 | 2.68 | 2.99 | 0.00 | - | 501 | 1,154 | 25.31% |
| CVX251219P00120000 | 2024-06-12 11:46AM EDT | 2025-12-19 | 4.55 | 4.45 | 4.75 | 0.00 | - | 26 | 148 | 24.69% |
| CVX260116P00120000 | 2024-06-14 9:57AM EDT | 2026-01-16 | 5.05 | 4.75 | 4.95 | 0.00 | - | 1 | 579 | 24.50% |
| CVX260618P00120000 | 2024-05-21 11:43AM EDT | 2026-06-18 | 5.45 | 5.20 | 6.65 | 0.00 | - | 2 | 6 | 24.78% |
| CVX261218P00120000 | 2024-06-12 1:13PM EDT | 2026-12-18 | 7.56 | 6.90 | 10.20 | 0.00 | - | 2 | 10 | 27.34% |
