La bourse est fermée
Dow Jones
38 707,36 +31,68 (+0,08 %) Nasdaq
16 260,43 +104,10 (+0,64 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0779 +0,0013 (+0,12 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 008,57 -672,84 (-1,13 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00150000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 11.75 | 13.35 | 13.60 | +2.52 | +27.30% | 20 | 35 | 0.00% |
| CVX240517C00150000 | 2024-05-06 9:36AM EDT | 2024-05-17 | 11.70 | 12.75 | 14.60 | +1.35 | +13.04% | 4 | 1,872 | 44.56% |
| CVX240524C00150000 | 2024-05-01 11:36AM EDT | 2024-05-24 | 10.04 | 12.95 | 13.85 | 0.00 | - | 10 | 27 | 22.61% |
| CVX240531C00150000 | 2024-05-06 10:44AM EDT | 2024-05-31 | 13.60 | 13.05 | 14.10 | +3.38 | +33.07% | 1 | 10 | 24.02% |
| CVX240607C00150000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 9.30 | 12.95 | 14.10 | 0.00 | - | 2 | 3 | 21.31% |
| CVX240621C00150000 | 2024-05-06 11:03AM EDT | 2024-06-21 | 13.70 | 13.30 | 14.30 | +2.88 | +26.62% | 2 | 5,223 | 19.91% |
| CVX240719C00150000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 12.24 | 14.65 | 14.85 | 0.00 | - | 21 | 259 | 19.32% |
| CVX240920C00150000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 16.61 | 16.50 | 16.60 | +3.15 | +23.42% | 19 | 1,319 | 20.65% |
| CVX241220C00150000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 16.40 | 19.10 | 19.45 | 0.00 | - | 30 | 838 | 22.84% |
| CVX250117C00150000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 19.21 | 19.80 | 20.25 | +1.78 | +10.21% | 1 | 4,881 | 23.26% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 21.35 | 21.25 | 22.75 | 0.00 | - | 1 | 11 | 25.51% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 21.95 | 23.10 | 24.50 | 0.00 | - | 2 | 430 | 25.33% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 25.85 | 26.95 | 0.00 | - | 1 | 209 | 24.33% |
| CVX260116C00150000 | 2024-04-30 10:51AM EDT | 2026-01-16 | 28.00 | 26.30 | 27.95 | 0.00 | - | 25 | 323 | 25.07% |
| CVX260618C00150000 | 2024-04-26 11:09AM EDT | 2026-06-18 | 29.60 | 27.85 | 28.80 | 0.00 | - | 1 | 2 | 23.43% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 28.15 | 31.45 | 0.00 | - | 1 | 44 | 23.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00150000 | 2024-05-06 11:50AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 88 | 690 | 33.99% |
| CVX240517P00150000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 70 | 4,816 | 27.69% |
| CVX240524P00150000 | 2024-05-06 11:29AM EDT | 2024-05-24 | 0.23 | 0.20 | 0.23 | -0.34 | -59.65% | 5 | 454 | 24.71% |
| CVX240531P00150000 | 2024-05-06 10:14AM EDT | 2024-05-31 | 0.32 | 0.31 | 0.34 | -0.34 | -51.52% | 3 | 212 | 23.10% |
| CVX240607P00150000 | 2024-05-06 11:03AM EDT | 2024-06-07 | 0.48 | 0.45 | 0.49 | -0.52 | -52.00% | 7 | 66 | 22.49% |
| CVX240614P00150000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 0.65 | 0.58 | 0.66 | -0.42 | -39.25% | 2 | 13 | 22.19% |
| CVX240621P00150000 | 2024-05-06 11:36AM EDT | 2024-06-21 | 0.81 | 0.76 | 0.79 | -0.48 | -37.21% | 556 | 9,418 | 21.61% |
| CVX240719P00150000 | 2024-05-06 11:18AM EDT | 2024-07-19 | 1.38 | 1.32 | 1.37 | -0.83 | -37.56% | 17 | 1,146 | 20.58% |
| CVX240920P00150000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | -1.10 | -26.19% | 427 | 2,436 | 21.49% |
| CVX241220P00150000 | 2024-05-06 10:35AM EDT | 2024-12-20 | 5.30 | 5.20 | 5.35 | -1.15 | -17.83% | 2 | 1,126 | 21.94% |
| CVX250117P00150000 | 2024-05-06 11:31AM EDT | 2025-01-17 | 5.90 | 5.75 | 5.80 | -1.16 | -16.43% | 11 | 5,597 | 21.69% |
| CVX250321P00150000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 8.45 | 7.05 | 7.15 | 0.00 | - | 1 | 133 | 22.00% |
| CVX250620P00150000 | 2024-05-01 2:52PM EDT | 2025-06-20 | 9.85 | 8.75 | 8.90 | 0.00 | - | 10 | 772 | 22.29% |
| CVX251219P00150000 | 2024-04-30 10:58AM EDT | 2025-12-19 | 11.40 | 11.50 | 11.75 | 0.00 | - | 1 | 113 | 22.38% |
| CVX260116P00150000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 11.75 | 11.80 | 12.00 | 0.00 | - | 40 | 206 | 22.19% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 27.84% |
| CVX261218P00150000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 16.75 | 14.35 | 16.95 | +2.00 | +13.56% | 1 | 73 | 23.02% |
