La bourse est fermée
Dow Jones
38 696,72 +107,56 (+0,28 %) Nasdaq
17 843,30 +154,42 (+0,87 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0730 +0,0021 (+0,19 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 553,52 -542,94 (-0,87 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:23PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00155000 | 2024-06-17 1:06PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.67 | +0.04 | +6.35% | 3,003 | 7,907 | 17.26% |
| CVX240628C00155000 | 2024-06-17 1:01PM EDT | 2024-06-28 | 1.55 | 1.51 | 1.55 | +0.25 | +19.23% | 198 | 277 | 19.48% |
| CVX240705C00155000 | 2024-06-17 12:46PM EDT | 2024-07-05 | 2.00 | 2.01 | 2.06 | +0.22 | +12.36% | 68 | 278 | 19.21% |
| CVX240712C00155000 | 2024-06-17 1:02PM EDT | 2024-07-12 | 2.57 | 2.54 | 2.59 | +0.32 | +14.22% | 24 | 184 | 19.70% |
| CVX240719C00155000 | 2024-06-17 1:06PM EDT | 2024-07-19 | 3.10 | 3.05 | 3.15 | +0.31 | +11.11% | 110 | 2,326 | 20.56% |
| CVX240726C00155000 | 2024-06-17 12:53PM EDT | 2024-07-26 | 3.60 | 3.50 | 3.65 | +0.30 | +9.09% | 33 | 69 | 21.14% |
| CVX240802C00155000 | 2024-06-17 12:28PM EDT | 2024-08-02 | 4.05 | 3.80 | 4.25 | +0.25 | +6.58% | 9 | 1 | 22.24% |
| CVX240816C00155000 | 2024-06-17 1:06PM EDT | 2024-08-16 | 4.95 | 4.90 | 5.00 | +0.45 | +10.23% | 58 | 871 | 22.52% |
| CVX240920C00155000 | 2024-06-17 11:39AM EDT | 2024-09-20 | 5.60 | 5.75 | 5.90 | +0.20 | +3.70% | 8 | 2,543 | 20.82% |
| CVX241220C00155000 | 2024-06-17 1:06PM EDT | 2024-12-20 | 8.80 | 8.70 | 8.90 | +0.54 | +6.54% | 1,288 | 880 | 21.75% |
| CVX250117C00155000 | 2024-06-17 11:21AM EDT | 2025-01-17 | 9.12 | 9.45 | 9.65 | -0.03 | -0.33% | 4 | 2,338 | 21.88% |
| CVX250321C00155000 | 2024-06-14 2:48PM EDT | 2025-03-21 | 10.55 | 11.00 | 11.25 | 0.00 | - | 2 | 72 | 22.24% |
| CVX250620C00155000 | 2024-06-17 12:06PM EDT | 2025-06-20 | 12.85 | 12.95 | 13.25 | +0.02 | +0.16% | 11 | 299 | 22.55% |
| CVX251219C00155000 | 2024-06-17 9:48AM EDT | 2025-12-19 | 15.69 | 16.30 | 17.75 | -10.31 | -39.65% | 1 | 134 | 24.45% |
| CVX260116C00155000 | 2024-06-04 12:19PM EDT | 2026-01-16 | 18.55 | 16.75 | 17.75 | 0.00 | - | 1 | 445 | 23.86% |
| CVX260618C00155000 | 2024-06-11 1:21PM EDT | 2026-06-18 | 20.70 | 18.20 | 19.50 | 0.00 | - | 2 | 7 | 23.25% |
| CVX261218C00155000 | 2024-06-14 11:49AM EDT | 2026-12-18 | 19.48 | 18.50 | 22.00 | 0.00 | - | 8 | 14 | 23.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00155000 | 2024-06-17 12:50PM EDT | 2024-06-21 | 2.12 | 2.00 | 2.07 | -0.78 | -26.90% | 236 | 7,963 | 17.41% |
| CVX240628P00155000 | 2024-06-17 12:31PM EDT | 2024-06-28 | 2.89 | 2.77 | 2.83 | -0.53 | -15.50% | 12 | 516 | 18.47% |
| CVX240705P00155000 | 2024-06-17 12:50PM EDT | 2024-07-05 | 3.16 | 3.05 | 3.15 | -0.62 | -16.40% | 2 | 77 | 17.03% |
| CVX240712P00155000 | 2024-06-17 12:29PM EDT | 2024-07-12 | 3.56 | 3.45 | 3.60 | -0.43 | -10.78% | 14 | 142 | 17.36% |
| CVX240719P00155000 | 2024-06-17 1:02PM EDT | 2024-07-19 | 3.87 | 3.80 | 3.95 | -0.58 | -13.03% | 29 | 4,482 | 17.33% |
| CVX240726P00155000 | 2024-06-17 11:16AM EDT | 2024-07-26 | 4.54 | 4.10 | 4.30 | -0.12 | -2.58% | 4 | 75 | 17.48% |
| CVX240802P00155000 | 2024-06-17 12:29PM EDT | 2024-08-02 | 4.70 | 4.50 | 4.70 | +0.35 | +8.05% | 3 | 3 | 17.96% |
| CVX240816P00155000 | 2024-06-17 11:24AM EDT | 2024-08-16 | 5.40 | 5.05 | 5.15 | -0.20 | -3.57% | 3 | 2,141 | 17.57% |
| CVX240920P00155000 | 2024-06-17 12:19PM EDT | 2024-09-20 | 6.90 | 6.65 | 6.80 | -0.30 | -4.17% | 6 | 2,732 | 19.28% |
| CVX241220P00155000 | 2024-06-14 1:18PM EDT | 2024-12-20 | 9.55 | 9.00 | 9.15 | 0.00 | - | 1 | 837 | 19.17% |
| CVX250117P00155000 | 2024-06-17 10:12AM EDT | 2025-01-17 | 10.20 | 9.50 | 9.60 | -0.10 | -0.97% | 80 | 4,633 | 18.84% |
| CVX250321P00155000 | 2024-06-13 10:26AM EDT | 2025-03-21 | 11.30 | 11.00 | 11.15 | 0.00 | - | 1 | 767 | 19.47% |
| CVX250620P00155000 | 2024-06-04 12:36PM EDT | 2025-06-20 | 12.35 | 12.65 | 12.95 | 0.00 | - | 3 | 394 | 19.83% |
| CVX251219P00155000 | 2024-06-05 3:20PM EDT | 2025-12-19 | 14.95 | 15.75 | 17.00 | 0.00 | - | 1 | 218 | 21.63% |
| CVX260116P00155000 | 2024-06-05 3:20PM EDT | 2026-01-16 | 15.25 | 16.05 | 17.25 | 0.00 | - | 1 | 141 | 21.42% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 15.75 | 17.75 | 0.00 | - | 1 | 22 | 19.64% |
| CVX261218P00155000 | 2024-06-11 2:17PM EDT | 2026-12-18 | 19.25 | 18.20 | 22.25 | 0.00 | - | 1 | 15 | 22.25% |
