La bourse est fermée
Dow Jones
38 771,40 +182,24 (+0,47 %) Nasdaq
17 904,39 +215,51 (+1,22 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0737 +0,0028 (+0,26 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 253,17 +236,72 (+0,38 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00130000 | 2024-06-11 11:18AM EDT | 2024-06-21 | 26.70 | 23.45 | 25.55 | 0.00 | - | 1 | 17 | 108.74% |
| CVX240719C00130000 | 2024-06-03 1:38PM EDT | 2024-07-19 | 28.10 | 24.15 | 24.50 | 0.00 | - | 4 | 39 | 42.31% |
| CVX240816C00130000 | 2024-06-06 9:51AM EDT | 2024-08-16 | 27.10 | 23.85 | 26.75 | 0.00 | - | 5 | 8 | 48.11% |
| CVX240920C00130000 | 2024-06-07 9:53AM EDT | 2024-09-20 | 28.63 | 25.10 | 25.35 | 0.00 | - | 10 | 199 | 30.71% |
| CVX241220C00130000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 34.25 | 26.25 | 27.00 | 0.00 | - | 3 | 43 | 28.35% |
| CVX250117C00130000 | 2024-06-07 3:13PM EDT | 2025-01-17 | 29.70 | 26.90 | 27.25 | 0.00 | - | 1 | 319 | 27.25% |
| CVX250321C00130000 | 2024-06-07 9:53AM EDT | 2025-03-21 | 30.90 | 27.60 | 28.65 | 0.00 | - | 11 | 11 | 27.74% |
| CVX250620C00130000 | 2024-06-03 10:00AM EDT | 2025-06-20 | 34.78 | 28.85 | 29.75 | 0.00 | - | 2 | 201 | 26.50% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 37.71% |
| CVX260116C00130000 | 2024-06-13 11:07AM EDT | 2026-01-16 | 30.85 | 31.45 | 32.20 | 0.00 | - | 6 | 377 | 25.26% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 39.51 | 30.40 | 33.95 | 0.00 | - | 4 | 13 | 24.98% |
| CVX261218C00130000 | 2024-05-17 1:39PM EDT | 2026-12-18 | 41.46 | 31.40 | 35.30 | 0.00 | - | 12 | 22 | 24.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00130000 | 2024-06-17 2:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 219 | 3,070 | 55.47% |
| CVX240628P00130000 | 2024-06-12 9:52AM EDT | 2024-06-28 | 0.10 | 0.01 | 0.19 | 0.00 | - | 3 | 44 | 51.47% |
| CVX240705P00130000 | 2024-06-04 9:41AM EDT | 2024-07-05 | 0.09 | 0.04 | 0.31 | 0.00 | - | 1 | 1 | 44.92% |
| CVX240719P00130000 | 2024-06-17 11:19AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.10 | 0.00 | - | 17 | 545 | 27.83% |
| CVX240816P00130000 | 2024-06-17 9:50AM EDT | 2024-08-16 | 0.32 | 0.25 | 0.41 | +0.01 | +3.23% | 5 | 5 | 26.61% |
| CVX240920P00130000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.80 | 0.57 | 0.63 | +0.10 | +14.29% | 10 | 1,773 | 23.44% |
| CVX241220P00130000 | 2024-06-14 12:49PM EDT | 2024-12-20 | 1.89 | 1.73 | 1.81 | 0.00 | - | 2 | 563 | 22.75% |
| CVX250117P00130000 | 2024-06-17 1:03PM EDT | 2025-01-17 | 2.14 | 2.06 | 2.18 | -0.14 | -6.14% | 2 | 4,464 | 22.63% |
| CVX250321P00130000 | 2024-06-13 10:52AM EDT | 2025-03-21 | 3.15 | 3.05 | 3.35 | 0.00 | - | 2 | 975 | 23.44% |
| CVX250620P00130000 | 2024-06-17 1:10PM EDT | 2025-06-20 | 4.40 | 4.35 | 5.00 | -0.19 | -4.14% | 1 | 1,322 | 24.23% |
| CVX251219P00130000 | 2024-06-05 12:32PM EDT | 2025-12-19 | 6.50 | 6.60 | 7.15 | 0.00 | - | 1 | 335 | 23.65% |
| CVX260116P00130000 | 2024-06-11 9:43AM EDT | 2026-01-16 | 6.79 | 6.90 | 7.20 | 0.00 | - | 1 | 1,652 | 23.16% |
| CVX260618P00130000 | 2024-05-23 1:30PM EDT | 2026-06-18 | 8.15 | 8.15 | 9.00 | 0.00 | - | 15 | 15 | 23.24% |
| CVX261218P00130000 | 2024-06-13 3:37PM EDT | 2026-12-18 | 10.00 | 9.15 | 12.30 | 0.00 | - | 1 | 27 | 24.98% |
