La bourse est fermée
Dow Jones
38 745,56 +156,40 (+0,41 %) Nasdaq
17 901,21 +212,33 (+1,20 %) 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
61 889,82 -131,84 (-0,21 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:58PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00150000 | 2024-06-17 12:52PM EDT | 2024-06-21 | 3.80 | 3.80 | 4.00 | +0.57 | +17.65% | 86 | 650 | 22.80% |
| CVX240628C00150000 | 2024-06-17 12:17PM EDT | 2024-06-28 | 4.30 | 4.50 | 4.65 | 0.00 | - | 12 | 23 | 22.36% |
| CVX240705C00150000 | 2024-06-17 12:17PM EDT | 2024-07-05 | 4.79 | 4.95 | 5.10 | +0.32 | +7.16% | 4 | 38 | 21.52% |
| CVX240712C00150000 | 2024-06-17 1:32PM EDT | 2024-07-12 | 5.65 | 5.50 | 5.65 | +0.65 | +13.00% | 101 | 106 | 22.14% |
| CVX240719C00150000 | 2024-06-17 1:31PM EDT | 2024-07-19 | 6.15 | 6.05 | 6.15 | +0.61 | +11.01% | 147 | 418 | 22.60% |
| CVX240726C00150000 | 2024-06-17 11:17AM EDT | 2024-07-26 | 5.97 | 6.45 | 6.60 | -0.13 | -2.13% | 3 | 5 | 22.90% |
| CVX240816C00150000 | 2024-06-17 1:01PM EDT | 2024-08-16 | 7.90 | 7.85 | 7.95 | +0.30 | +3.95% | 40 | 148 | 24.21% |
| CVX240920C00150000 | 2024-06-17 1:31PM EDT | 2024-09-20 | 8.68 | 8.55 | 8.75 | +0.68 | +8.50% | 45 | 1,388 | 21.94% |
| CVX241220C00150000 | 2024-06-14 11:10AM EDT | 2024-12-20 | 11.00 | 11.45 | 11.65 | 0.00 | - | 11 | 989 | 22.52% |
| CVX250117C00150000 | 2024-06-17 11:56AM EDT | 2025-01-17 | 11.96 | 12.20 | 12.40 | +0.23 | +1.96% | 5 | 4,879 | 22.64% |
| CVX250321C00150000 | 2024-06-17 11:23AM EDT | 2025-03-21 | 13.28 | 13.40 | 14.10 | -3.67 | -21.65% | 3 | 50 | 23.16% |
| CVX250620C00150000 | 2024-06-17 9:48AM EDT | 2025-06-20 | 15.79 | 15.65 | 15.95 | +0.39 | +2.53% | 2 | 603 | 23.18% |
| CVX251219C00150000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 19.90 | 18.75 | 19.75 | 0.00 | - | 1 | 209 | 24.14% |
| CVX260116C00150000 | 2024-06-13 12:02PM EDT | 2026-01-16 | 18.70 | 19.25 | 20.25 | 0.00 | - | 37 | 370 | 24.21% |
| CVX260618C00150000 | 2024-05-15 3:56PM EDT | 2026-06-18 | 27.25 | 19.40 | 21.65 | 0.00 | - | 10 | 20 | 23.19% |
| CVX261218C00150000 | 2024-06-14 3:44PM EDT | 2026-12-18 | 21.92 | 20.60 | 25.00 | 0.00 | - | 10 | 62 | 24.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00150000 | 2024-06-17 1:26PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.25 | -0.32 | -60.38% | 515 | 9,499 | 18.99% |
| CVX240628P00150000 | 2024-06-17 1:23PM EDT | 2024-06-28 | 0.73 | 0.76 | 0.78 | -0.31 | -29.81% | 58 | 925 | 19.17% |
| CVX240705P00150000 | 2024-06-17 1:39PM EDT | 2024-07-05 | 1.05 | 1.02 | 1.09 | -0.41 | -28.08% | 44 | 476 | 17.95% |
| CVX240712P00150000 | 2024-06-17 12:52PM EDT | 2024-07-12 | 1.46 | 1.41 | 1.48 | -0.31 | -17.51% | 114 | 555 | 18.13% |
| CVX240719P00150000 | 2024-06-17 1:19PM EDT | 2024-07-19 | 1.78 | 1.78 | 1.80 | -0.42 | -19.09% | 95 | 3,745 | 18.04% |
| CVX240726P00150000 | 2024-06-17 11:46AM EDT | 2024-07-26 | 2.31 | 2.03 | 2.20 | -0.02 | -0.86% | 10 | 32 | 18.56% |
| CVX240802P00150000 | 2024-06-17 12:29PM EDT | 2024-08-02 | 2.55 | 2.39 | 2.59 | +0.17 | +7.14% | 7 | 4 | 19.04% |
| CVX240816P00150000 | 2024-06-17 12:33PM EDT | 2024-08-16 | 3.05 | 2.92 | 2.97 | -0.33 | -9.76% | 268 | 1,025 | 18.34% |
| CVX240920P00150000 | 2024-06-17 12:34PM EDT | 2024-09-20 | 4.45 | 4.30 | 4.40 | -0.37 | -7.68% | 252 | 3,876 | 19.40% |
| CVX241220P00150000 | 2024-06-17 1:37PM EDT | 2024-12-20 | 6.80 | 6.70 | 6.85 | -0.45 | -6.21% | 4 | 1,524 | 19.68% |
| CVX250117P00150000 | 2024-06-17 9:36AM EDT | 2025-01-17 | 7.63 | 7.20 | 7.35 | -0.12 | -1.55% | 10 | 5,758 | 19.45% |
| CVX250321P00150000 | 2024-06-17 9:57AM EDT | 2025-03-21 | 9.21 | 8.70 | 8.85 | +0.54 | +6.23% | 2 | 195 | 19.99% |
| CVX250620P00150000 | 2024-06-17 12:01PM EDT | 2025-06-20 | 10.80 | 10.50 | 10.70 | -0.20 | -1.82% | 12 | 1,173 | 20.43% |
| CVX251219P00150000 | 2024-06-06 10:33AM EDT | 2025-12-19 | 13.15 | 13.45 | 13.85 | 0.00 | - | 17 | 134 | 21.01% |
| CVX260116P00150000 | 2024-06-17 10:42AM EDT | 2026-01-16 | 14.16 | 13.75 | 14.10 | +0.36 | +2.61% | 1 | 248 | 20.83% |
| CVX260618P00150000 | 2024-06-11 2:16PM EDT | 2026-06-18 | 14.86 | 15.15 | 16.75 | 0.00 | - | 1 | 23 | 21.66% |
| CVX261218P00150000 | 2024-06-12 12:28PM EDT | 2026-12-18 | 18.40 | 16.00 | 19.30 | +1.60 | +9.52% | 1 | 95 | 22.08% |
