La bourse est fermée
Dow Jones
38 798,90 +209,74 (+0,54 %) Nasdaq
17 926,96 +238,07 (+1,35 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0737 +0,0028 (+0,26 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 179,12 +147,13 (+0,24 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00170000 | 2024-06-17 2:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,398 | 24,727 | 35.94% |
| CVX240628C00170000 | 2024-06-17 12:53PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.18 | +0.08 | +266.67% | 24 | 420 | 32.62% |
| CVX240705C00170000 | 2024-06-17 2:26PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 25 | 316 | 25.05% |
| CVX240712C00170000 | 2024-06-17 1:26PM EDT | 2024-07-12 | 0.13 | 0.05 | 0.13 | 0.00 | - | 1 | 150 | 20.85% |
| CVX240719C00170000 | 2024-06-17 2:41PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | 0.00 | - | 60 | 4,675 | 19.90% |
| CVX240726C00170000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 0.24 | 0.22 | 0.33 | 0.00 | - | 1 | 33 | 20.34% |
| CVX240816C00170000 | 2024-06-17 3:02PM EDT | 2024-08-16 | 0.70 | 0.67 | 0.73 | +0.10 | +16.67% | 51 | 1,481 | 20.18% |
| CVX240920C00170000 | 2024-06-17 2:21PM EDT | 2024-09-20 | 1.25 | 1.23 | 1.27 | +0.09 | +7.76% | 66 | 3,479 | 19.10% |
| CVX241220C00170000 | 2024-06-17 2:50PM EDT | 2024-12-20 | 3.35 | 3.25 | 3.40 | +0.30 | +9.84% | 67 | 2,858 | 20.23% |
| CVX250117C00170000 | 2024-06-17 2:35PM EDT | 2025-01-17 | 4.02 | 3.90 | 4.05 | +0.32 | +8.65% | 170 | 4,379 | 20.51% |
| CVX250321C00170000 | 2024-06-14 12:01PM EDT | 2025-03-21 | 4.92 | 5.15 | 5.35 | -0.02 | -0.40% | 1 | 393 | 20.80% |
| CVX250620C00170000 | 2024-06-14 11:36AM EDT | 2025-06-20 | 6.96 | 7.05 | 7.25 | 0.00 | - | 2 | 751 | 21.39% |
| CVX251219C00170000 | 2024-06-13 10:16AM EDT | 2025-12-19 | 10.10 | 10.20 | 10.75 | 0.00 | - | 1 | 217 | 22.34% |
| CVX260116C00170000 | 2024-06-14 12:54PM EDT | 2026-01-16 | 10.42 | 10.75 | 11.00 | 0.00 | - | 3 | 367 | 22.13% |
| CVX260618C00170000 | 2024-06-17 9:58AM EDT | 2026-06-18 | 12.01 | 12.65 | 14.80 | -3.44 | -22.27% | 5 | 6 | 24.11% |
| CVX261218C00170000 | 2024-06-17 1:11PM EDT | 2026-12-18 | 13.80 | 13.05 | 15.80 | -0.80 | -5.48% | 8 | 54 | 22.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00170000 | 2024-06-17 2:59PM EDT | 2024-06-21 | 16.50 | 15.90 | 16.40 | -1.02 | -5.82% | 93 | 59 | 53.03% |
| CVX240628P00170000 | 2024-06-14 12:24PM EDT | 2024-06-28 | 17.40 | 16.15 | 16.35 | 0.00 | - | 5 | 8 | 32.62% |
| CVX240719P00170000 | 2024-06-03 10:14AM EDT | 2024-07-19 | 10.70 | 15.65 | 16.90 | 0.00 | - | 2 | 2 | 27.42% |
| CVX240816P00170000 | 2024-06-06 3:44PM EDT | 2024-08-16 | 14.55 | 15.15 | 18.00 | 0.00 | - | 2 | 1 | 27.33% |
| CVX240920P00170000 | 2024-06-14 12:47PM EDT | 2024-09-20 | 18.08 | 17.05 | 17.75 | 0.00 | - | 3 | 1,080 | 20.64% |
| CVX241220P00170000 | 2024-05-13 12:23PM EDT | 2024-12-20 | 12.50 | 17.50 | 18.80 | 0.00 | - | 1 | 68 | 18.07% |
| CVX250117P00170000 | 2024-06-04 12:53PM EDT | 2025-01-17 | 17.80 | 18.70 | 18.95 | 0.00 | - | 2 | 432 | 17.27% |
| CVX250321P00170000 | 2024-05-29 2:03PM EDT | 2025-03-21 | 17.95 | 19.45 | 20.00 | 0.00 | - | 1 | 185 | 17.58% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 2025-06-20 | 17.65 | 21.10 | 21.50 | 0.00 | - | 2 | 125 | 18.04% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 12.89% |
| CVX260116P00170000 | 2024-06-11 9:30AM EDT | 2026-01-16 | 23.28 | 23.95 | 24.75 | 0.00 | - | 2 | 69 | 18.92% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 23.70 | 27.20 | 0.00 | - | - | 1 | 17.67% |
