La bourse est fermée
Dow Jones
38 690,90 +101,74 (+0,26 %) 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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00175000 | 2024-06-17 11:20AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 11,373 | 42.19% |
| CVX240628C00175000 | 2024-06-17 10:29AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 407 | 31.06% |
| CVX240705C00175000 | 2024-06-11 2:27PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.35 | 0.00 | - | 7 | 18 | 36.99% |
| CVX240712C00175000 | 2024-06-14 11:48AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1 | 33 | 28.76% |
| CVX240719C00175000 | 2024-06-17 11:51AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 29 | 4,204 | 21.88% |
| CVX240726C00175000 | 2024-06-14 3:38PM EDT | 2024-07-26 | 0.20 | 0.11 | 0.21 | 0.00 | - | 1 | 34 | 23.00% |
| CVX240816C00175000 | 2024-06-17 11:21AM EDT | 2024-08-16 | 0.27 | 0.25 | 0.31 | +0.02 | +8.00% | 12 | 837 | 20.12% |
| CVX240920C00175000 | 2024-06-17 12:06PM EDT | 2024-09-20 | 0.59 | 0.60 | 0.64 | +0.04 | +7.27% | 9 | 7,427 | 18.95% |
| CVX241220C00175000 | 2024-06-17 11:39AM EDT | 2024-12-20 | 2.10 | 2.20 | 2.28 | 0.00 | - | 36 | 1,152 | 20.06% |
| CVX250117C00175000 | 2024-06-17 10:14AM EDT | 2025-01-17 | 2.52 | 2.74 | 2.89 | -0.16 | -5.97% | 20 | 3,845 | 20.50% |
| CVX250321C00175000 | 2024-06-14 2:59PM EDT | 2025-03-21 | 3.65 | 3.70 | 4.00 | 0.00 | - | 16 | 321 | 20.68% |
| CVX250620C00175000 | 2024-06-17 11:57AM EDT | 2025-06-20 | 5.60 | 5.45 | 5.70 | +0.11 | +2.00% | 25 | 976 | 21.20% |
| CVX251219C00175000 | 2024-06-13 12:46PM EDT | 2025-12-19 | 8.25 | 8.45 | 9.40 | 0.00 | - | 1 | 110 | 22.72% |
| CVX260116C00175000 | 2024-06-17 9:49AM EDT | 2026-01-16 | 9.21 | 7.15 | 10.25 | +0.31 | +3.48% | 1 | 1,212 | 23.33% |
| CVX260618C00175000 | 2024-05-30 1:44PM EDT | 2026-06-18 | 13.60 | 10.85 | 11.50 | 0.00 | - | 5 | 9 | 22.24% |
| CVX261218C00175000 | 2024-05-30 1:44PM EDT | 2026-12-18 | 15.45 | 11.90 | 13.65 | 0.00 | - | 5 | 58 | 22.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00175000 | 2024-06-13 2:31PM EDT | 2024-06-21 | 20.95 | 21.05 | 22.60 | 0.00 | - | 13 | 5 | 64.16% |
| CVX240628P00175000 | 2024-06-13 3:51PM EDT | 2024-06-28 | 21.69 | 21.45 | 21.70 | 0.00 | - | 2 | 0 | 34.96% |
| CVX240705P00175000 | 2024-06-13 3:44PM EDT | 2024-07-05 | 21.56 | 21.10 | 22.15 | 0.00 | - | 10 | 10 | 40.48% |
| CVX240719P00175000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 21.56 | 21.45 | 22.00 | 0.00 | - | 3 | 3 | 28.42% |
| CVX240816P00175000 | 2024-06-14 10:03AM EDT | 2024-08-16 | 23.00 | 20.75 | 23.70 | 0.00 | - | 20 | 8 | 33.92% |
| CVX240920P00175000 | 2024-05-31 9:50AM EDT | 2024-09-20 | 16.76 | 21.05 | 22.40 | 0.00 | - | 100 | 112 | 19.91% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 0.00% |
| CVX250117P00175000 | 2024-06-05 3:08PM EDT | 2025-01-17 | 20.80 | 22.60 | 23.55 | 0.00 | - | 20 | 692 | 17.62% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 16.80 | 17.75 | 0.00 | - | 5 | 15 | 0.00% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 22.20 | 24.75 | 0.00 | - | 10 | 139 | 16.18% |
| CVX251219P00175000 | 2024-05-31 11:45AM EDT | 2025-12-19 | 24.25 | 26.60 | 29.25 | 0.00 | - | 3 | 60 | 20.22% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 18.31% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 24.00 | 28.45 | 0.00 | - | - | 10 | 14.80% |
