La bourse est fermée
Dow Jones
38 808,16 +132,48 (+0,34 %) Nasdaq
16 286,54 +130,21 (+0,81 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 651,66 -937,65 (-1,57 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:58PM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00120000 | 2024-04-05 3:19PM EDT | 2024-05-17 | 41.80 | 38.95 | 41.70 | 0.00 | - | 1 | 16 | 0.00% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 40.58 | 41.65 | 42.95 | 0.00 | - | 1 | 243 | 53.13% |
| CVX240719C00120000 | 2024-04-03 10:45AM EDT | 2024-07-19 | 40.76 | 37.80 | 38.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00120000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 44.77 | 41.80 | 43.25 | 0.00 | - | 1 | 311 | 33.75% |
| CVX241220C00120000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 44.76 | 42.45 | 43.95 | +7.71 | +20.81% | 19 | 20 | 30.18% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 42.50 | 42.50 | 43.85 | 0.00 | - | 3 | 270 | 28.00% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 39.80 | 43.85 | 0.00 | - | 2 | 2 | 25.09% |
| CVX250620C00120000 | 2024-05-06 12:21PM EDT | 2025-06-20 | 46.11 | 44.05 | 45.15 | -0.89 | -1.89% | 19 | 46 | 26.54% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 2025-12-19 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 11.77% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 46.15 | 44.50 | 47.95 | 0.00 | - | 2 | 50 | 27.69% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 30.88% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 47.19 | 45.75 | 49.85 | 0.00 | - | 1 | 239 | 25.21% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-04-29 11:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 272 | 58.59% |
| CVX240524P00120000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 56.64% |
| CVX240621P00120000 | 2024-05-06 12:03PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 2 | 1,745 | 34.38% |
| CVX240719P00120000 | 2024-04-29 12:16PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 83 | 30.13% |
| CVX240920P00120000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.25 | 0.22 | 0.25 | -0.05 | -16.67% | 1 | 964 | 25.95% |
| CVX241220P00120000 | 2024-05-06 11:00AM EDT | 2024-12-20 | 0.81 | 0.81 | 0.85 | -0.24 | -22.86% | 2 | 169 | 25.64% |
| CVX250117P00120000 | 2024-05-06 12:48PM EDT | 2025-01-17 | 1.03 | 1.02 | 1.08 | -0.24 | -18.90% | 2 | 5,668 | 25.60% |
| CVX250321P00120000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 1.62 | 1.57 | 1.63 | -0.38 | -19.00% | 1 | 89 | 25.53% |
| CVX250620P00120000 | 2024-05-03 1:20PM EDT | 2025-06-20 | 3.00 | 2.56 | 2.67 | 0.00 | - | 2 | 931 | 26.06% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 5.13 | 4.15 | 4.35 | 0.00 | - | 1 | 139 | 25.66% |
| CVX260116P00120000 | 2024-05-06 12:57PM EDT | 2026-01-16 | 4.40 | 4.35 | 4.50 | -0.67 | -13.21% | 2 | 566 | 25.39% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 2026-06-18 | 6.10 | 5.90 | 6.55 | 0.00 | - | 3 | 4 | 26.42% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 6.50 | 8.65 | 0.00 | - | 1 | 6 | 26.89% |
