Marchés français ouverture 6 h 37 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 770,69 +534,62 (+1,40 %) EUR/USD
1,0772 -0,0001 (-0,01 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 479,29 -1 162,87 (-1,95 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 14.38 | 17.15 | 19.10 | 0.00 | - | 51 | 53 | 90.28% |
| CVX240517C00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 15.44 | 15.65 | 18.95 | 0.00 | - | 48 | 719 | 68.12% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 16.75 | 18.50 | 0.00 | - | - | 3 | 47.75% |
| CVX240531C00145000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 15.10 | 16.85 | 18.30 | 0.00 | - | 5 | 11 | 38.23% |
| CVX240621C00145000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 17.65 | 16.95 | 18.30 | +4.70 | +36.29% | 1 | 12,110 | 28.19% |
| CVX240719C00145000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 16.32 | 18.05 | 18.75 | 0.00 | - | 37 | 163 | 25.09% |
| CVX240920C00145000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 18.10 | 19.25 | 20.10 | 0.00 | - | 3 | 863 | 23.73% |
| CVX241220C00145000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 19.75 | 21.50 | 22.15 | 0.00 | - | 23 | 171 | 23.76% |
| CVX250117C00145000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 22.50 | 22.40 | 23.05 | +3.61 | +19.11% | 1 | 3,427 | 24.50% |
| CVX250321C00145000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 26.70 | 22.80 | 24.10 | 0.00 | - | 3 | 18 | 24.06% |
| CVX250620C00145000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 25.70 | 25.00 | 26.35 | -2.75 | -9.67% | 5 | 1,998 | 25.11% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 23.42% |
| CVX260116C00145000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 32.45 | 27.70 | 29.60 | 0.00 | - | 2 | 292 | 24.85% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 20.43% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 29.55 | 34.50 | 0.00 | - | 1 | 18 | 25.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 0.01 | 0.01 | 1.00 | -0.04 | -80.00% | 20 | 66 | 79.00% |
| CVX240517P00145000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 10 | 4,308 | 31.45% |
| CVX240524P00145000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.13 | -59.09% | 22 | 367 | 26.66% |
| CVX240531P00145000 | 2024-05-06 12:42PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.16 | -0.18 | -58.06% | 2,111 | 122 | 24.61% |
| CVX240607P00145000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 0.20 | 0.21 | 0.26 | -0.25 | -55.56% | 3 | 84 | 23.98% |
| CVX240614P00145000 | 2024-05-02 11:51AM EDT | 2024-06-14 | 0.54 | 0.25 | 0.54 | 0.00 | - | - | 1 | 25.76% |
| CVX240621P00145000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.44 | -0.22 | -33.33% | 90 | 6,650 | 22.53% |
| CVX240719P00145000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 0.83 | 0.78 | 0.84 | -0.31 | -27.19% | 73 | 1,101 | 21.09% |
| CVX240920P00145000 | 2024-05-06 1:53PM EDT | 2024-09-20 | 2.18 | 2.08 | 2.18 | -0.71 | -24.57% | 4 | 1,403 | 21.44% |
| CVX241220P00145000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 4.05 | 4.00 | 4.45 | -0.85 | -17.35% | 5 | 813 | 22.77% |
| CVX250117P00145000 | 2024-05-06 1:35PM EDT | 2025-01-17 | 4.56 | 4.40 | 4.55 | -0.47 | -9.34% | 69 | 5,073 | 21.73% |
| CVX250321P00145000 | 2024-05-06 1:30PM EDT | 2025-03-21 | 5.80 | 5.65 | 5.80 | -1.05 | -15.33% | 2 | 432 | 22.07% |
| CVX250620P00145000 | 2024-05-06 2:58PM EDT | 2025-06-20 | 7.43 | 7.30 | 7.50 | -0.97 | -11.55% | 10 | 755 | 22.47% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 9.95 | 10.20 | +0.10 | +1.02% | 5 | 113 | 22.54% |
| CVX260116P00145000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 10.95 | 10.20 | 10.45 | +1.30 | +13.47% | 1 | 170 | 22.37% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.15 | 12.70 | 0.00 | - | 50 | 56 | 22.77% |
| CVX261218P00145000 | 2024-05-06 1:40PM EDT | 2026-12-18 | 13.95 | 12.15 | 14.95 | +0.82 | +6.25% | 15 | 62 | 22.91% |
