La bourse est fermée
Dow Jones
38 620,77 +31,61 (+0,08 %) Nasdaq
17 724,26 +35,38 (+0,20 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0728 +0,0020 (+0,18 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 034,20 -1 079,12 (-1,74 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:14PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00125000 | 2024-06-04 10:24AM EDT | 2024-06-21 | 30.45 | 26.10 | 29.20 | 0.00 | - | 1 | 27 | 139.01% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 108.63% |
| CVX240920C00125000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 28.99 | 28.65 | 29.90 | 0.00 | - | 1 | 217 | 36.56% |
| CVX241220C00125000 | 2024-05-22 2:47PM EDT | 2024-12-20 | 34.41 | 29.80 | 30.75 | 0.00 | - | 1 | 21 | 29.80% |
| CVX250117C00125000 | 2024-06-12 2:38PM EDT | 2025-01-17 | 31.30 | 30.45 | 31.05 | 0.00 | - | 1 | 476 | 28.88% |
| CVX250321C00125000 | 2024-06-03 1:48PM EDT | 2025-03-21 | 33.65 | 31.15 | 31.90 | 0.00 | - | 2 | 26 | 27.99% |
| CVX250620C00125000 | 2024-06-14 1:50PM EDT | 2025-06-20 | 32.10 | 31.30 | 32.85 | 0.00 | - | 2 | 45 | 26.65% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 34.85 | 37.35 | 0.00 | - | 5 | 70 | 30.07% |
| CVX260116C00125000 | 2024-05-29 2:42PM EDT | 2026-01-16 | 38.36 | 34.15 | 35.10 | 0.00 | - | 1 | 24 | 25.42% |
| CVX261218C00125000 | 2024-05-21 9:48AM EDT | 2026-12-18 | 44.44 | 34.00 | 39.00 | 0.00 | - | 5 | 53 | 25.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00125000 | 2024-06-17 11:47AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 46 | 9,766 | 66.41% |
| CVX240628P00125000 | 2024-06-14 12:37PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 117 | 56.25% |
| CVX240705P00125000 | 2024-06-13 1:34PM EDT | 2024-07-05 | 0.06 | 0.01 | 0.37 | 0.00 | - | 51 | 52 | 54.39% |
| CVX240719P00125000 | 2024-06-12 3:35PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.17 | 0.00 | - | 21 | 148 | 35.69% |
| CVX240816P00125000 | 2024-06-12 12:29PM EDT | 2024-08-16 | 0.15 | 0.06 | 0.53 | 0.00 | - | - | 2 | 32.79% |
| CVX240920P00125000 | 2024-06-14 2:42PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.45 | 0.00 | - | 13 | 2,858 | 25.22% |
| CVX241220P00125000 | 2024-06-17 10:01AM EDT | 2024-12-20 | 1.33 | 1.26 | 1.34 | +0.09 | +7.26% | 1 | 883 | 23.76% |
| CVX250117P00125000 | 2024-06-14 10:58AM EDT | 2025-01-17 | 1.61 | 1.51 | 1.69 | 0.00 | - | 1,000 | 13,777 | 23.76% |
| CVX250321P00125000 | 2024-06-14 11:12AM EDT | 2025-03-21 | 2.47 | 2.39 | 2.49 | 0.00 | - | 2 | 54 | 23.76% |
| CVX250620P00125000 | 2024-06-17 10:52AM EDT | 2025-06-20 | 3.70 | 3.50 | 3.75 | -0.05 | -1.33% | 1 | 911 | 24.07% |
| CVX251219P00125000 | 2024-05-31 1:50PM EDT | 2025-12-19 | 4.70 | 5.60 | 5.95 | 0.00 | - | 3 | 160 | 24.06% |
| CVX260116P00125000 | 2024-06-13 12:16PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.25 | 0.00 | - | 1 | 245 | 24.02% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 24.90% |
| CVX261218P00125000 | 2024-05-29 1:14PM EDT | 2026-12-18 | 7.20 | 8.15 | 9.95 | 0.00 | - | 5 | 6 | 24.24% |
