La bourse est fermée
Dow Jones
38 674,09 +84,93 (+0,22 %) Nasdaq
17 763,03 +74,15 (+0,42 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0727 +0,0018 (+0,17 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 198,91 -897,97 (-1,45 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00135000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 25.95 | 17.85 | 18.35 | 0.00 | - | 4 | 22 | 57.23% |
| CVX240628C00135000 | 2024-06-12 3:50PM EDT | 2024-06-28 | 19.04 | 18.25 | 18.50 | 0.00 | - | 3 | 3 | 43.46% |
| CVX240705C00135000 | 2024-06-10 9:58AM EDT | 2024-07-05 | 22.55 | 18.00 | 18.85 | 0.00 | - | 2 | 5 | 42.19% |
| CVX240719C00135000 | 2024-06-06 1:35PM EDT | 2024-07-19 | 21.40 | 18.70 | 19.10 | 0.00 | - | 2 | 12 | 35.18% |
| CVX240816C00135000 | 2024-06-13 1:37PM EDT | 2024-08-16 | 20.80 | 19.40 | 20.25 | 0.00 | - | 3 | 15 | 34.29% |
| CVX240920C00135000 | 2024-06-10 10:58AM EDT | 2024-09-20 | 24.68 | 19.90 | 20.30 | 0.00 | - | 1 | 181 | 27.58% |
| CVX241220C00135000 | 2024-05-30 12:21PM EDT | 2024-12-20 | 26.42 | 21.65 | 22.05 | 0.00 | - | 1 | 99 | 25.58% |
| CVX250117C00135000 | 2024-06-12 1:23PM EDT | 2025-01-17 | 23.20 | 22.25 | 22.45 | 0.00 | - | 2 | 395 | 25.00% |
| CVX250321C00135000 | 2024-06-12 11:16AM EDT | 2025-03-21 | 25.24 | 23.25 | 23.85 | 0.00 | - | 25 | 35 | 25.38% |
| CVX250620C00135000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 28.40 | 24.80 | 25.30 | 0.00 | - | 1 | 94 | 24.95% |
| CVX251219C00135000 | 2024-06-06 12:41PM EDT | 2025-12-19 | 29.00 | 26.95 | 27.95 | 0.00 | - | 20 | 114 | 24.63% |
| CVX260116C00135000 | 2024-05-30 2:48PM EDT | 2026-01-16 | 31.98 | 27.40 | 28.15 | 0.00 | - | 1 | 91 | 24.33% |
| CVX261218C00135000 | 2024-06-03 2:42PM EDT | 2026-12-18 | 36.40 | 28.85 | 31.40 | 0.00 | - | 2 | 196 | 23.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00135000 | 2024-06-17 11:54AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 4 | 14,206 | 50.78% |
| CVX240628P00135000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.22 | 0.00 | - | 3 | 33 | 42.09% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 2024-07-05 | 0.10 | 0.02 | 0.44 | 0.00 | - | 2 | 22 | 38.92% |
| CVX240712P00135000 | 2024-06-13 2:07PM EDT | 2024-07-12 | 0.09 | 0.05 | 0.16 | 0.00 | - | 2 | 40 | 26.86% |
| CVX240719P00135000 | 2024-06-14 1:46PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.28 | 0.00 | - | 16 | 2,303 | 26.66% |
| CVX240816P00135000 | 2024-06-14 12:05PM EDT | 2024-08-16 | 0.57 | 0.50 | 0.54 | -0.02 | -3.39% | 2 | 111 | 22.84% |
| CVX240920P00135000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 1.12 | 1.05 | 1.11 | 0.00 | - | 40 | 5,300 | 22.30% |
| CVX241220P00135000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 2.70 | 2.61 | 2.70 | 0.00 | - | 81 | 519 | 22.02% |
| CVX250117P00135000 | 2024-06-14 10:53AM EDT | 2025-01-17 | 3.10 | 2.99 | 3.10 | 0.00 | - | 5 | 4,515 | 21.78% |
| CVX250321P00135000 | 2024-06-13 12:01PM EDT | 2025-03-21 | 4.25 | 4.15 | 4.35 | 0.00 | - | 112 | 308 | 22.36% |
| CVX250620P00135000 | 2024-06-14 12:35PM EDT | 2025-06-20 | 5.90 | 5.65 | 5.95 | 0.00 | - | 1 | 1,134 | 22.75% |
| CVX251219P00135000 | 2024-06-06 9:52AM EDT | 2025-12-19 | 7.85 | 8.15 | 8.65 | 0.00 | - | 5 | 454 | 22.99% |
| CVX260116P00135000 | 2024-06-14 1:08PM EDT | 2026-01-16 | 8.75 | 8.50 | 8.80 | 0.00 | - | 1 | 235 | 22.66% |
| CVX260618P00135000 | 2024-06-12 3:05PM EDT | 2026-06-18 | 9.20 | 9.95 | 11.20 | 0.00 | - | 1 | 39 | 23.41% |
| CVX261218P00135000 | 2024-06-12 3:27PM EDT | 2026-12-18 | 12.00 | 11.15 | 13.90 | 0.00 | - | 10 | 18 | 24.16% |
