La bourse est fermée
Dow Jones
38 691,65 +102,49 (+0,27 %) Nasdaq
17 802,53 +113,65 (+0,64 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0726 +0,0017 (+0,16 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 535,95 -532,62 (-0,86 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:51PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00160000 | 2024-06-17 12:26PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 461 | 9,951 | 19.92% |
| CVX240628C00160000 | 2024-06-17 12:17PM EDT | 2024-06-28 | 0.29 | 0.30 | 0.33 | 0.00 | - | 168 | 873 | 19.83% |
| CVX240705C00160000 | 2024-06-17 12:28PM EDT | 2024-07-05 | 0.55 | 0.56 | 0.61 | +0.03 | +5.77% | 322 | 895 | 19.21% |
| CVX240712C00160000 | 2024-06-17 12:32PM EDT | 2024-07-12 | 0.90 | 0.89 | 0.95 | +0.15 | +20.00% | 252 | 4,023 | 19.43% |
| CVX240719C00160000 | 2024-06-17 12:34PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.33 | +0.12 | +10.17% | 478 | 8,114 | 19.95% |
| CVX240726C00160000 | 2024-06-17 12:01PM EDT | 2024-07-26 | 1.48 | 1.47 | 1.72 | +0.04 | +2.78% | 9 | 94 | 20.47% |
| CVX240802C00160000 | 2024-06-17 10:42AM EDT | 2024-08-02 | 1.95 | 1.94 | 2.14 | +0.74 | +61.16% | 47 | 1 | 21.12% |
| CVX240816C00160000 | 2024-06-17 12:34PM EDT | 2024-08-16 | 2.77 | 2.76 | 2.82 | +0.24 | +9.49% | 166 | 2,805 | 21.58% |
| CVX240920C00160000 | 2024-06-17 12:26PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.70 | +0.20 | +5.88% | 80 | 2,622 | 20.23% |
| CVX241220C00160000 | 2024-06-14 3:45PM EDT | 2024-12-20 | 6.10 | 6.35 | 6.50 | 0.00 | - | 28 | 1,342 | 21.13% |
| CVX250117C00160000 | 2024-06-17 12:19PM EDT | 2025-01-17 | 7.10 | 7.15 | 7.30 | +0.25 | +3.65% | 2 | 7,175 | 21.44% |
| CVX250321C00160000 | 2024-06-17 11:28AM EDT | 2025-03-21 | 8.51 | 8.65 | 8.80 | +0.14 | +1.67% | 2 | 137 | 21.70% |
| CVX250620C00160000 | 2024-06-14 2:55PM EDT | 2025-06-20 | 10.40 | 10.65 | 11.15 | 0.00 | - | 3 | 512 | 22.67% |
| CVX251219C00160000 | 2024-06-17 10:32AM EDT | 2025-12-19 | 13.50 | 13.95 | 15.50 | -0.32 | -2.32% | 6 | 214 | 24.34% |
| CVX260116C00160000 | 2024-06-14 9:59AM EDT | 2026-01-16 | 14.25 | 14.40 | 15.00 | 0.00 | - | 3 | 282 | 23.09% |
| CVX260618C00160000 | 2024-06-12 11:09AM EDT | 2026-06-18 | 17.50 | 16.05 | 17.35 | 0.00 | - | 20 | 25 | 23.25% |
| CVX261218C00160000 | 2024-06-14 11:05AM EDT | 2026-12-18 | 18.00 | 16.10 | 20.20 | 0.00 | - | 5 | 142 | 23.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00160000 | 2024-06-17 12:19PM EDT | 2024-06-21 | 6.90 | 6.45 | 7.20 | -0.70 | -9.21% | 16 | 3,854 | 36.57% |
| CVX240628P00160000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 7.78 | 6.20 | 6.80 | 0.00 | - | 1 | 348 | 16.60% |
| CVX240705P00160000 | 2024-06-17 9:47AM EDT | 2024-07-05 | 7.50 | 6.20 | 7.55 | -0.18 | -2.34% | 2 | 296 | 22.45% |
| CVX240712P00160000 | 2024-06-10 3:39PM EDT | 2024-07-12 | 4.62 | 6.40 | 7.65 | 0.00 | - | 3 | 12 | 20.02% |
| CVX240719P00160000 | 2024-06-17 11:51AM EDT | 2024-07-19 | 7.80 | 7.15 | 7.30 | -0.16 | -2.01% | 14 | 4,026 | 15.09% |
| CVX240726P00160000 | 2024-06-12 2:54PM EDT | 2024-07-26 | 7.80 | 7.25 | 8.15 | 0.00 | - | 4 | 5 | 19.29% |
| CVX240802P00160000 | 2024-06-14 1:01PM EDT | 2024-08-02 | 8.22 | 7.35 | 8.00 | 0.00 | - | - | 2 | 16.96% |
| CVX240816P00160000 | 2024-06-14 11:26AM EDT | 2024-08-16 | 8.59 | 7.95 | 8.25 | 0.00 | - | 34 | 3,947 | 16.11% |
| CVX240920P00160000 | 2024-06-17 9:45AM EDT | 2024-09-20 | 10.10 | 9.55 | 9.75 | -0.14 | -1.37% | 1 | 2,232 | 18.26% |
| CVX241220P00160000 | 2024-06-14 10:42AM EDT | 2024-12-20 | 12.50 | 11.70 | 11.90 | 0.00 | - | 15 | 700 | 18.27% |
| CVX250117P00160000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 12.78 | 12.15 | 12.40 | 0.00 | - | 11 | 4,445 | 18.13% |
| CVX250321P00160000 | 2024-06-10 1:49PM EDT | 2025-03-21 | 11.55 | 13.45 | 13.80 | 0.00 | - | 3 | 287 | 18.63% |
| CVX250620P00160000 | 2024-06-14 2:59PM EDT | 2025-06-20 | 15.98 | 15.15 | 15.55 | 0.00 | - | 209 | 2,158 | 19.05% |
| CVX251219P00160000 | 2024-06-04 3:53PM EDT | 2025-12-19 | 17.35 | 18.05 | 18.95 | 0.00 | - | 31 | 143 | 20.14% |
| CVX260116P00160000 | 2024-06-14 10:58AM EDT | 2026-01-16 | 19.22 | 18.55 | 19.00 | 0.00 | - | 2 | 345 | 19.71% |
| CVX260618P00160000 | 2024-06-03 2:40PM EDT | 2026-06-18 | 18.75 | 20.05 | 22.75 | 0.00 | - | 2 | 6 | 21.86% |
| CVX261218P00160000 | 2024-06-04 2:21PM EDT | 2026-12-18 | 21.13 | 20.65 | 24.75 | 0.00 | - | 15 | 100 | 21.63% |
