La bourse est fermée
Dow Jones
38 588,91 -0,25 (-0,00 %) Nasdaq
17 713,63 +24,75 (+0,14 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0725 +0,0016 (+0,15 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
60 914,20 -1 236,24 (-1,99 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00185000 | 2024-06-14 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 60 | 2,803 | 72.66% |
| CVX240628C00185000 | 2024-06-17 11:34AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.31 | -0.05 | -83.33% | 3 | 2 | 54.10% |
| CVX240705C00185000 | 2024-06-17 10:13AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.51 | -0.05 | -71.43% | 1 | 2 | 53.37% |
| CVX240712C00185000 | 2024-06-12 9:47AM EDT | 2024-07-12 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 0 | 54.35% |
| CVX240719C00185000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 28 | 771 | 26.76% |
| CVX240816C00185000 | 2024-06-07 10:33AM EDT | 2024-08-16 | 0.18 | 0.01 | 0.38 | 0.00 | - | 1 | 14 | 28.03% |
| CVX240920C00185000 | 2024-06-17 9:56AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.19 | +0.01 | +5.26% | 1 | 1,182 | 19.68% |
| CVX241220C00185000 | 2024-06-14 12:38PM EDT | 2024-12-20 | 0.91 | 0.95 | 1.02 | 0.00 | - | 4 | 220 | 20.03% |
| CVX250117C00185000 | 2024-06-17 10:38AM EDT | 2025-01-17 | 1.30 | 1.18 | 1.36 | 0.00 | - | 5 | 2,359 | 20.19% |
| CVX250321C00185000 | 2024-06-12 1:33PM EDT | 2025-03-21 | 2.22 | 2.04 | 2.53 | 0.00 | - | 1 | 219 | 21.50% |
| CVX250620C00185000 | 2024-06-14 2:58PM EDT | 2025-06-20 | 3.35 | 3.30 | 3.60 | 0.00 | - | 2 | 625 | 21.18% |
| CVX251219C00185000 | 2024-06-03 2:11PM EDT | 2025-12-19 | 7.85 | 5.75 | 6.40 | 0.00 | - | 2 | 176 | 22.03% |
| CVX260116C00185000 | 2024-06-13 1:18PM EDT | 2026-01-16 | 6.67 | 6.35 | 8.65 | 0.00 | - | 1 | 318 | 24.82% |
| CVX260618C00185000 | 2024-06-07 10:27AM EDT | 2026-06-18 | 10.15 | 7.90 | 8.75 | 0.00 | - | 2 | 20 | 22.21% |
| CVX261218C00185000 | 2024-06-14 1:17PM EDT | 2026-12-18 | 10.16 | 7.75 | 11.25 | 0.00 | - | 2 | 54 | 22.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 23.80 | 31.10 | 33.90 | 0.00 | - | 1 | 0 | 93.55% |
| CVX240719P00185000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 31.58 | 31.30 | 32.60 | 0.00 | - | 3 | 0 | 38.53% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 0.00% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 0.00% |
| CVX250117P00185000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 24.25 | 31.70 | 33.35 | 0.00 | - | 1 | 222 | 19.32% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 28.00 | 31.25 | 0.00 | - | 6 | 7 | 0.00% |
| CVX250620P00185000 | 2024-05-28 10:29AM EDT | 2025-06-20 | 27.35 | 32.55 | 34.10 | 0.00 | - | 1 | 18 | 17.06% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 32.34% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 34.31% |
