La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 632,11 -656,88 (-1,11 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00155000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 7.45 | 7.30 | 7.55 | +3.05 | +69.32% | 1 | 172 | 30.08% |
| CVX240517C00155000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 7.60 | 7.50 | 7.80 | +1.71 | +29.03% | 53 | 2,861 | 23.78% |
| CVX240524C00155000 | 2024-05-06 11:13AM EDT | 2024-05-24 | 8.75 | 7.60 | 7.85 | +2.85 | +48.31% | 5 | 178 | 19.48% |
| CVX240531C00155000 | 2024-05-06 12:30PM EDT | 2024-05-31 | 9.47 | 7.65 | 7.95 | +3.42 | +56.53% | 16 | 70 | 17.64% |
| CVX240607C00155000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 5.78 | 7.95 | 8.40 | 0.00 | - | 27 | 29 | 19.15% |
| CVX240614C00155000 | 2024-05-06 3:52PM EDT | 2024-06-14 | 8.27 | 7.70 | 9.45 | +2.88 | +53.43% | 2 | 1 | 23.73% |
| CVX240621C00155000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 8.50 | 8.50 | 8.65 | +1.34 | +18.72% | 867 | 5,330 | 17.52% |
| CVX240719C00155000 | 2024-05-06 2:39PM EDT | 2024-07-19 | 10.00 | 9.85 | 10.00 | +2.10 | +26.58% | 26 | 1,417 | 19.56% |
| CVX240920C00155000 | 2024-05-06 2:20PM EDT | 2024-09-20 | 12.20 | 12.05 | 12.25 | +1.85 | +17.87% | 19 | 2,621 | 20.77% |
| CVX241220C00155000 | 2024-05-06 11:00AM EDT | 2024-12-20 | 15.77 | 14.90 | 15.55 | +3.63 | +29.90% | 10 | 629 | 23.03% |
| CVX250117C00155000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 15.80 | 15.75 | 16.30 | +1.86 | +13.34% | 10 | 2,157 | 23.20% |
| CVX250321C00155000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 16.30 | 16.90 | 18.15 | 0.00 | - | 1 | 36 | 24.01% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 19.25 | 19.85 | 0.00 | - | 1 | 286 | 23.78% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 22.25 | 22.90 | 0.00 | - | 1 | 134 | 23.66% |
| CVX260116C00155000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 20.70 | 22.55 | 23.85 | 0.00 | - | 3 | 444 | 24.30% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 24.55 | 25.30 | 0.00 | - | 2 | 4 | 23.37% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 30.00 | 24.80 | 28.80 | 0.00 | - | 1 | 13 | 24.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00155000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 242 | 746 | 22.66% |
| CVX240517P00155000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 0.52 | 0.45 | 0.49 | -0.48 | -48.00% | 258 | 7,154 | 23.63% |
| CVX240524P00155000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.76 | 0.73 | 0.93 | -0.56 | -42.42% | 35 | 369 | 23.58% |
| CVX240531P00155000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 1.08 | 0.99 | 1.05 | -0.62 | -36.47% | 70 | 294 | 21.17% |
| CVX240607P00155000 | 2024-05-06 3:30PM EDT | 2024-06-07 | 1.36 | 1.27 | 1.33 | -0.67 | -33.00% | 32 | 47 | 20.78% |
| CVX240614P00155000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 1.63 | 1.27 | 1.64 | -1.14 | -41.16% | 2 | 10 | 20.78% |
| CVX240621P00155000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.77 | 1.74 | 1.79 | -0.79 | -30.15% | 468 | 6,391 | 19.98% |
| CVX240719P00155000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 2.58 | 2.52 | 2.59 | -0.82 | -24.12% | 204 | 1,531 | 19.13% |
| CVX240920P00155000 | 2024-05-06 1:21PM EDT | 2024-09-20 | 4.77 | 4.65 | 4.75 | -1.33 | -21.80% | 54 | 1,570 | 20.24% |
| CVX241220P00155000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 8.15 | 7.00 | 7.20 | 0.00 | - | 2 | 651 | 20.87% |
| CVX250117P00155000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 9.00 | 7.55 | 7.70 | 0.00 | - | 743 | 4,107 | 20.69% |
| CVX250321P00155000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 9.90 | 8.95 | 9.10 | 0.00 | - | 3 | 161 | 20.99% |
| CVX250620P00155000 | 2024-05-06 12:37PM EDT | 2025-06-20 | 10.60 | 10.70 | 10.95 | +0.77 | +7.83% | 1 | 301 | 21.36% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 13.55 | 13.80 | 0.00 | - | 2 | 92 | 21.41% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 13.70 | 14.10 | 0.00 | - | 4 | 142 | 21.30% |
| CVX260618P00155000 | 2024-05-01 10:32AM EDT | 2026-06-18 | 17.00 | 15.35 | 16.60 | 0.00 | - | 1 | 22 | 21.86% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 15.60 | 19.90 | 0.00 | - | 3 | 5 | 22.96% |
