La bourse est fermée
Dow Jones
38 591,69 +2,53 (+0,01 %) Nasdaq
17 721,69 +32,81 (+0,19 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0724 +0,0015 (+0,14 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 178,54 -951,93 (-1,53 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00145000 | 2024-06-14 2:34PM EDT | 2024-06-21 | 7.98 | 8.10 | 9.05 | 0.00 | - | 24 | 96 | 58.11% |
| CVX240628C00145000 | 2024-06-14 12:12PM EDT | 2024-06-28 | 8.25 | 8.45 | 8.65 | 0.00 | - | 2 | 4 | 32.28% |
| CVX240705C00145000 | 2024-06-07 10:31AM EDT | 2024-07-05 | 13.00 | 8.80 | 8.95 | 0.00 | - | 1 | 0 | 28.81% |
| CVX240712C00145000 | 2024-06-07 10:35AM EDT | 2024-07-12 | 9.05 | 9.15 | 9.65 | -4.47 | -33.06% | 2 | 1 | 30.32% |
| CVX240719C00145000 | 2024-06-14 2:30PM EDT | 2024-07-19 | 9.30 | 9.45 | 9.70 | 0.00 | - | 1 | 199 | 27.26% |
| CVX240726C00145000 | 2024-06-17 10:06AM EDT | 2024-07-26 | 9.65 | 9.60 | 10.20 | +0.15 | +1.58% | 2 | 9 | 27.81% |
| CVX240816C00145000 | 2024-06-17 9:44AM EDT | 2024-08-16 | 10.80 | 11.00 | 11.65 | +0.01 | +0.09% | 1 | 29 | 29.29% |
| CVX240920C00145000 | 2024-06-14 11:01AM EDT | 2024-09-20 | 11.75 | 11.55 | 11.75 | 0.00 | - | 11 | 880 | 23.70% |
| CVX241220C00145000 | 2024-06-14 2:15PM EDT | 2024-12-20 | 13.92 | 14.20 | 14.55 | 0.00 | - | 6 | 236 | 24.02% |
| CVX250117C00145000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 14.45 | 15.00 | 15.10 | -0.50 | -3.34% | 54 | 3,413 | 23.67% |
| CVX250321C00145000 | 2024-05-31 12:33PM EDT | 2025-03-21 | 22.00 | 16.40 | 16.75 | 0.00 | - | 5 | 21 | 24.13% |
| CVX250620C00145000 | 2024-06-17 10:53AM EDT | 2025-06-20 | 18.15 | 17.95 | 18.80 | +0.10 | +0.55% | 7 | 2,053 | 24.49% |
| CVX251219C00145000 | 2024-05-17 10:18AM EDT | 2025-12-19 | 28.60 | 20.55 | 21.55 | 0.00 | - | 3 | 143 | 23.91% |
| CVX260116C00145000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 21.20 | 21.45 | 22.05 | 0.00 | - | 2 | 340 | 24.01% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 28.75% |
| CVX261218C00145000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 29.40 | 22.60 | 26.75 | 0.00 | - | 2 | 36 | 24.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00145000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 3 | 6,165 | 26.56% |
| CVX240628P00145000 | 2024-06-17 10:40AM EDT | 2024-06-28 | 0.28 | 0.22 | 0.26 | -0.02 | -6.67% | 2 | 356 | 21.88% |
| CVX240705P00145000 | 2024-06-17 9:39AM EDT | 2024-07-05 | 0.50 | 0.36 | 0.40 | 0.00 | - | 1 | 692 | 19.61% |
| CVX240712P00145000 | 2024-06-17 11:28AM EDT | 2024-07-12 | 0.64 | 0.59 | 0.64 | -0.06 | -8.57% | 4 | 180 | 19.47% |
| CVX240719P00145000 | 2024-06-17 11:18AM EDT | 2024-07-19 | 0.90 | 0.84 | 0.86 | -0.05 | -5.26% | 15 | 2,482 | 19.21% |
| CVX240726P00145000 | 2024-06-17 11:21AM EDT | 2024-07-26 | 1.10 | 0.90 | 1.24 | +0.03 | +2.80% | 7 | 154 | 20.20% |
| CVX240816P00145000 | 2024-06-17 10:13AM EDT | 2024-08-16 | 2.04 | 1.77 | 1.81 | +0.14 | +7.37% | 19 | 462 | 19.40% |
| CVX240920P00145000 | 2024-06-17 11:32AM EDT | 2024-09-20 | 2.93 | 2.88 | 2.95 | -0.15 | -4.87% | 113 | 1,745 | 19.90% |
| CVX241220P00145000 | 2024-06-14 10:00AM EDT | 2024-12-20 | 5.30 | 5.10 | 5.25 | -0.05 | -0.93% | 1 | 1,038 | 20.20% |
| CVX250117P00145000 | 2024-06-17 11:12AM EDT | 2025-01-17 | 5.70 | 5.60 | 5.70 | -0.20 | -3.39% | 8 | 5,680 | 19.90% |
| CVX250321P00145000 | 2024-06-17 9:57AM EDT | 2025-03-21 | 7.25 | 7.00 | 7.20 | +0.48 | +7.09% | 2 | 556 | 20.55% |
| CVX250620P00145000 | 2024-06-10 2:48PM EDT | 2025-06-20 | 7.48 | 8.75 | 8.90 | 0.00 | - | 1 | 1,057 | 20.81% |
| CVX251219P00145000 | 2024-06-06 10:49AM EDT | 2025-12-19 | 11.30 | 11.65 | 12.90 | 0.00 | - | 10 | 178 | 22.69% |
| CVX260116P00145000 | 2024-06-03 12:52PM EDT | 2026-01-16 | 10.70 | 11.90 | 12.20 | 0.00 | - | 300 | 501 | 21.17% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 20.48% |
| CVX261218P00145000 | 2024-06-13 11:30AM EDT | 2026-12-18 | 15.90 | 14.50 | 18.40 | 0.00 | - | 1 | 72 | 23.62% |
