La bourse est fermée
Dow Jones
38 731,59 +142,43 (+0,37 %) Nasdaq
17 875,46 +186,57 (+1,05 %) 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
61 976,59 -54,91 (-0,09 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:45PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00140000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 12.75 | 13.40 | 13.85 | 0.00 | - | 1 | 171 | 55.86% |
| CVX240628C00140000 | 2024-06-12 11:41AM EDT | 2024-06-28 | 14.60 | 13.80 | 14.00 | 0.00 | - | 3 | 47 | 39.55% |
| CVX240705C00140000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 16.80 | 13.95 | 14.55 | 0.00 | - | - | 1 | 39.36% |
| CVX240712C00140000 | 2024-06-05 10:53AM EDT | 2024-07-12 | 17.36 | 13.65 | 14.95 | 0.00 | - | 1 | 1 | 37.74% |
| CVX240719C00140000 | 2024-06-17 11:08AM EDT | 2024-07-19 | 13.92 | 14.55 | 14.70 | +0.26 | +1.90% | 2 | 245 | 31.28% |
| CVX240816C00140000 | 2024-06-07 9:46AM EDT | 2024-08-16 | 18.80 | 15.15 | 16.35 | 0.00 | - | 11 | 18 | 32.67% |
| CVX240920C00140000 | 2024-06-12 3:24PM EDT | 2024-09-20 | 15.15 | 16.05 | 16.20 | 0.00 | - | 13 | 183 | 25.40% |
| CVX241220C00140000 | 2024-06-12 3:50PM EDT | 2024-12-20 | 18.20 | 18.20 | 18.60 | 0.00 | - | 2 | 168 | 25.08% |
| CVX250117C00140000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 18.35 | 18.90 | 19.10 | 0.00 | - | 3 | 1,186 | 24.66% |
| CVX250321C00140000 | 2024-05-31 1:42PM EDT | 2025-03-21 | 26.00 | 20.15 | 20.75 | 0.00 | - | 1 | 48 | 25.28% |
| CVX250620C00140000 | 2024-06-13 12:23PM EDT | 2025-06-20 | 21.25 | 21.80 | 22.45 | 0.00 | - | 1 | 91 | 25.08% |
| CVX251219C00140000 | 2024-05-24 10:22AM EDT | 2025-12-19 | 29.30 | 24.35 | 25.55 | 0.00 | - | 2 | 279 | 25.12% |
| CVX260116C00140000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 24.15 | 24.75 | 25.45 | 0.00 | - | 1 | 114 | 24.36% |
| CVX260618C00140000 | 2024-06-03 11:23AM EDT | 2026-06-18 | 30.83 | 25.85 | 27.30 | 0.00 | - | 1 | 2 | 24.02% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 2026-12-18 | 36.04 | 26.70 | 30.85 | 0.00 | - | 6 | 28 | 25.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00140000 | 2024-06-17 11:49AM EDT | 2024-06-21 | 0.11 | 0.02 | 0.10 | +0.06 | +120.00% | 3 | 3,957 | 43.16% |
| CVX240628P00140000 | 2024-06-17 10:57AM EDT | 2024-06-28 | 0.17 | 0.08 | 0.21 | +0.09 | +112.50% | 31 | 249 | 32.23% |
| CVX240705P00140000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 0.11 | 0.05 | 0.18 | -0.12 | -52.17% | 22 | 32 | 24.81% |
| CVX240712P00140000 | 2024-06-14 1:32PM EDT | 2024-07-12 | 0.27 | 0.19 | 0.23 | 0.00 | - | 7 | 27 | 22.32% |
| CVX240719P00140000 | 2024-06-17 12:58PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.34 | -0.10 | -23.81% | 52 | 2,348 | 21.68% |
| CVX240726P00140000 | 2024-06-14 1:33PM EDT | 2024-07-26 | 0.55 | 0.43 | 0.52 | 0.00 | - | 3 | 17 | 21.95% |
| CVX240802P00140000 | 2024-06-13 10:17AM EDT | 2024-08-02 | 0.01 | 0.54 | 0.66 | 0.00 | - | 2 | 2 | 21.68% |
| CVX240816P00140000 | 2024-06-17 1:05PM EDT | 2024-08-16 | 0.92 | 0.88 | 0.93 | -0.16 | -14.81% | 33 | 369 | 21.14% |
| CVX240920P00140000 | 2024-06-17 9:33AM EDT | 2024-09-20 | 1.85 | 1.66 | 1.72 | -0.01 | -0.54% | 6 | 3,100 | 21.01% |
| CVX241220P00140000 | 2024-06-17 1:16PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.70 | -0.20 | -5.19% | 24 | 1,247 | 21.19% |
| CVX250117P00140000 | 2024-06-17 10:37AM EDT | 2025-01-17 | 4.30 | 4.00 | 4.10 | +0.01 | +0.23% | 16 | 8,270 | 20.83% |
| CVX250321P00140000 | 2024-06-13 10:34AM EDT | 2025-03-21 | 5.54 | 5.30 | 5.45 | 0.00 | - | 1 | 426 | 21.38% |
| CVX250620P00140000 | 2024-06-11 10:40AM EDT | 2025-06-20 | 6.45 | 6.90 | 7.10 | 0.00 | - | 1 | 1,162 | 21.69% |
| CVX251219P00140000 | 2024-06-06 10:19AM EDT | 2025-12-19 | 9.40 | 9.65 | 10.05 | 0.00 | - | 6 | 234 | 22.20% |
| CVX260116P00140000 | 2024-06-13 11:58AM EDT | 2026-01-16 | 10.37 | 9.95 | 10.30 | 0.00 | - | 1 | 2,849 | 22.02% |
| CVX260618P00140000 | 2024-06-11 12:17PM EDT | 2026-06-18 | 11.20 | 11.50 | 13.45 | 0.00 | - | 1 | 54 | 23.62% |
| CVX261218P00140000 | 2024-06-12 2:42PM EDT | 2026-12-18 | 13.60 | 13.15 | 15.75 | 0.00 | - | 22 | 151 | 23.74% |
