La bourse est fermée
Dow Jones
38 807,94 +218,78 (+0,57 %) Nasdaq
17 906,11 +217,22 (+1,23 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 402,20 +332,86 (+0,54 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00180000 | 2024-06-17 12:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 6,637 | 50.00% |
| CVX240628C00180000 | 2024-06-10 10:04AM EDT | 2024-06-28 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 32 | 36.33% |
| CVX240705C00180000 | 2024-06-17 12:14PM EDT | 2024-07-05 | 0.07 | 0.01 | 0.10 | -0.04 | -36.36% | 1 | 56 | 33.89% |
| CVX240719C00180000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1,254 | 23.83% |
| CVX240816C00180000 | 2024-06-11 1:13PM EDT | 2024-08-16 | 0.23 | 0.03 | 0.35 | 0.00 | - | 1 | 35 | 23.63% |
| CVX240920C00180000 | 2024-06-17 1:56PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.37 | +0.05 | +16.67% | 15 | 4,640 | 19.07% |
| CVX241220C00180000 | 2024-06-17 10:10AM EDT | 2024-12-20 | 1.52 | 1.46 | 1.61 | -0.07 | -4.40% | 4 | 1,492 | 19.89% |
| CVX250117C00180000 | 2024-06-17 12:32PM EDT | 2025-01-17 | 1.96 | 2.00 | 2.07 | +0.09 | +4.81% | 21 | 3,819 | 20.14% |
| CVX250321C00180000 | 2024-06-17 10:48AM EDT | 2025-03-21 | 2.77 | 2.72 | 3.10 | 0.00 | - | 2 | 216 | 20.50% |
| CVX250620C00180000 | 2024-06-17 1:03PM EDT | 2025-06-20 | 4.40 | 4.50 | 4.65 | 0.00 | - | 2 | 1,438 | 21.02% |
| CVX251219C00180000 | 2024-06-12 11:00AM EDT | 2025-12-19 | 7.95 | 7.30 | 7.70 | 0.00 | - | 1 | 173 | 21.88% |
| CVX260116C00180000 | 2024-06-17 9:49AM EDT | 2026-01-16 | 7.85 | 7.75 | 9.10 | -1.65 | -17.37% | 2 | 260 | 23.32% |
| CVX260618C00180000 | 2024-06-13 9:31AM EDT | 2026-06-18 | 9.83 | 9.40 | 10.90 | 0.00 | - | 1 | 79 | 22.95% |
| CVX261218C00180000 | 2024-06-12 3:08PM EDT | 2026-12-18 | 11.65 | 10.00 | 12.35 | 0.00 | - | 5 | 26 | 22.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00180000 | 2024-06-11 9:47AM EDT | 2024-06-21 | 25.28 | 25.35 | 28.30 | 0.00 | - | 1 | 0 | 94.04% |
| CVX240705P00180000 | 2024-06-13 3:44PM EDT | 2024-07-05 | 26.58 | 25.35 | 28.25 | 0.00 | - | 10 | 0 | 67.60% |
| CVX240719P00180000 | 2024-06-13 3:19PM EDT | 2024-07-19 | 26.27 | 25.55 | 26.90 | 0.00 | - | 38 | 7 | 37.65% |
| CVX240920P00180000 | 2024-05-24 12:29PM EDT | 2024-09-20 | 21.50 | 25.45 | 27.15 | 0.00 | - | 1 | 7 | 23.89% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 0.00% |
| CVX250117P00180000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 22.00 | 26.15 | 27.35 | 0.00 | - | 1 | 158 | 16.85% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 0.00% |
| CVX250620P00180000 | 2024-06-04 10:25AM EDT | 2025-06-20 | 27.63 | 27.85 | 30.20 | 0.00 | - | 90 | 95 | 19.76% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 32.25% |
| CVX260116P00180000 | 2024-05-31 12:40PM EDT | 2026-01-16 | 27.00 | 29.40 | 31.50 | 0.00 | - | 1 | 98 | 17.85% |
| CVX261218P00180000 | 2024-06-12 12:49PM EDT | 2026-12-18 | 33.25 | 31.60 | 35.95 | 0.00 | - | 1 | 38 | 19.32% |
