Marchés français ouverture 3 h
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 754,05 +517,98 (+1,35 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 425,36 -152,94 (-0,82 %) Bitcoin EUR
58 726,50 -600,51 (-1,01 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00130000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 34.30 | 31.15 | 34.05 | 0.00 | - | 1 | 181 | 73.14% |
| CVX240621C00130000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 34.21 | 31.85 | 33.20 | 0.00 | - | 3 | 420 | 45.36% |
| CVX240719C00130000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 29.20 | 31.80 | 33.20 | 0.00 | - | 12 | 57 | 35.77% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 32.45 | 33.90 | 0.00 | - | 189 | 199 | 30.71% |
| CVX241220C00130000 | 2024-05-03 10:09AM EDT | 2024-12-20 | 31.40 | 33.50 | 35.10 | 0.00 | - | 2 | 38 | 28.50% |
| CVX250117C00130000 | 2024-04-30 2:58PM EDT | 2025-01-17 | 35.43 | 33.80 | 35.35 | 0.00 | - | 10 | 319 | 27.73% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 34.15 | 36.05 | 0.00 | - | 1 | 1 | 26.82% |
| CVX250620C00130000 | 2024-05-06 12:24PM EDT | 2025-06-20 | 38.05 | 35.95 | 37.45 | +0.05 | +0.13% | 2 | 200 | 26.90% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 26.03% |
| CVX260116C00130000 | 2024-05-03 1:19PM EDT | 2026-01-16 | 36.09 | 36.65 | 40.20 | 0.00 | - | 31 | 385 | 26.59% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 16.12% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 39.30 | 40.95 | 0.00 | - | 10 | 10 | 22.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 611 | 71.88% |
| CVX240517P00130000 | 2024-05-03 10:48AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 21 | 679 | 51.95% |
| CVX240524P00130000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.18 | +0.02 | +200.00% | 10 | 13 | 52.25% |
| CVX240607P00130000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 11 | 40.87% |
| CVX240621P00130000 | 2024-05-06 11:47AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 51 | 2,844 | 29.40% |
| CVX240719P00130000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.23 | 0.12 | 0.15 | 0.00 | - | 1 | 458 | 25.00% |
| CVX240920P00130000 | 2024-04-30 2:04PM EDT | 2024-09-20 | 0.67 | 0.57 | 0.61 | 0.00 | - | 22 | 1,497 | 23.99% |
| CVX241220P00130000 | 2024-05-06 1:04PM EDT | 2024-12-20 | 1.58 | 1.54 | 1.62 | -0.43 | -21.39% | 6 | 530 | 23.93% |
| CVX250117P00130000 | 2024-05-02 12:48PM EDT | 2025-01-17 | 1.93 | 1.79 | 2.24 | -0.33 | -14.60% | 13 | 4,237 | 24.97% |
| CVX250321P00130000 | 2024-05-03 1:52PM EDT | 2025-03-21 | 3.25 | 2.64 | 2.76 | 0.00 | - | 1 | 799 | 24.00% |
| CVX250620P00130000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 4.00 | 3.90 | 4.05 | -0.15 | -3.61% | 35 | 1,165 | 24.41% |
| CVX251219P00130000 | 2024-04-26 10:20AM EDT | 2025-12-19 | 6.00 | 5.95 | 6.20 | 0.00 | - | 1 | 250 | 24.32% |
| CVX260116P00130000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 7.10 | 6.15 | 6.40 | 0.00 | - | 30 | 1,635 | 24.11% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.20 | 8.95 | 0.00 | - | 15 | 15 | 25.39% |
| CVX261218P00130000 | 2024-04-30 3:35PM EDT | 2026-12-18 | 9.51 | 8.00 | 10.15 | 0.00 | - | 1 | 21 | 24.38% |
