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
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 715,63 -453,50 (-0,77 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00160000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 2.71 | 2.90 | 3.05 | +0.88 | +48.09% | 380 | 886 | 21.95% |
| CVX240517C00160000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 3.47 | 3.40 | 3.55 | +1.00 | +41.67% | 1,515 | 13,975 | 18.97% |
| CVX240524C00160000 | 2024-05-06 12:26PM EDT | 2024-05-24 | 4.70 | 3.40 | 4.20 | +2.15 | +84.31% | 41 | 290 | 19.81% |
| CVX240531C00160000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 4.11 | 3.95 | 4.10 | +1.16 | +39.06% | 176 | 335 | 16.32% |
| CVX240607C00160000 | 2024-05-06 3:28PM EDT | 2024-06-07 | 4.37 | 4.35 | 4.70 | +0.92 | +26.67% | 51 | 65 | 17.73% |
| CVX240614C00160000 | 2024-05-06 3:53PM EDT | 2024-06-14 | 4.85 | 4.70 | 5.00 | +1.05 | +27.63% | 5 | 509 | 17.56% |
| CVX240621C00160000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 5.26 | 5.10 | 5.25 | +1.06 | +25.24% | 506 | 5,886 | 17.32% |
| CVX240719C00160000 | 2024-05-06 2:28PM EDT | 2024-07-19 | 6.80 | 6.70 | 6.85 | +1.15 | +20.35% | 118 | 7,323 | 19.30% |
| CVX240920C00160000 | 2024-05-06 3:03PM EDT | 2024-09-20 | 9.14 | 9.05 | 9.20 | +1.54 | +20.26% | 12 | 1,468 | 20.23% |
| CVX241220C00160000 | 2024-05-06 1:08PM EDT | 2024-12-20 | 12.43 | 11.95 | 12.70 | +2.18 | +21.27% | 5 | 923 | 22.63% |
| CVX250117C00160000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 13.05 | 12.90 | 13.10 | +1.73 | +15.28% | 361 | 3,221 | 22.11% |
| CVX250321C00160000 | 2024-05-06 2:50PM EDT | 2025-03-21 | 14.55 | 13.90 | 15.45 | -1.20 | -7.62% | 1 | 20 | 23.74% |
| CVX250620C00160000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 13.95 | 16.50 | 17.00 | 0.00 | - | 40 | 456 | 23.24% |
| CVX251219C00160000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 21.86 | 19.75 | 20.50 | 0.00 | - | 1 | 211 | 23.66% |
| CVX260116C00160000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 18.27 | 20.20 | 20.70 | 0.00 | - | 4 | 285 | 23.36% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 21.90 | 23.00 | 0.00 | - | 1 | 5 | 23.42% |
| CVX261218C00160000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 24.00 | 22.05 | 26.50 | 0.00 | - | 1 | 108 | 24.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00160000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.55 | 0.51 | 0.57 | -0.96 | -63.16% | 1,831 | 783 | 19.09% |
| CVX240517P00160000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.77 | 1.76 | 1.81 | -1.21 | -40.60% | 724 | 6,459 | 24.12% |
| CVX240524P00160000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 2.28 | 2.22 | 2.27 | -1.12 | -32.94% | 16 | 249 | 22.46% |
| CVX240531P00160000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 2.75 | 2.50 | 2.60 | -1.07 | -28.01% | 69 | 207 | 21.19% |
| CVX240607P00160000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 2.98 | 2.86 | 2.96 | -1.17 | -28.19% | 42 | 58 | 20.73% |
| CVX240614P00160000 | 2024-05-06 2:07PM EDT | 2024-06-14 | 3.24 | 3.00 | 3.45 | -1.66 | -33.88% | 3 | 5 | 21.19% |
| CVX240621P00160000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 3.65 | 3.40 | 3.45 | -1.05 | -22.34% | 174 | 4,396 | 19.54% |
| CVX240719P00160000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 4.45 | 4.25 | 4.40 | -1.05 | -19.09% | 157 | 1,249 | 18.79% |
| CVX240920P00160000 | 2024-05-06 3:16PM EDT | 2024-09-20 | 6.75 | 6.60 | 6.75 | -1.55 | -18.67% | 187 | 1,578 | 19.87% |
| CVX241220P00160000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 10.40 | 9.10 | 9.25 | 0.00 | - | 5 | 510 | 20.37% |
| CVX250117P00160000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 9.25 | 9.60 | 9.75 | -2.28 | -19.77% | 18 | 4,216 | 20.17% |
| CVX250321P00160000 | 2024-05-06 2:25PM EDT | 2025-03-21 | 11.15 | 11.05 | 11.20 | -0.90 | -7.47% | 2 | 61 | 20.50% |
| CVX250620P00160000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 13.80 | 12.65 | 14.05 | 0.00 | - | 108 | 1,373 | 22.31% |
| CVX251219P00160000 | 2024-05-03 9:32AM EDT | 2025-12-19 | 17.05 | 15.65 | 15.95 | 0.00 | - | 1 | 89 | 20.92% |
| CVX260116P00160000 | 2024-05-06 12:12PM EDT | 2026-01-16 | 15.70 | 15.95 | 16.35 | -0.30 | -1.88% | 1 | 345 | 20.92% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 17.30 | 18.60 | 0.00 | - | 3 | 4 | 21.18% |
| CVX261218P00160000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 21.40 | 18.05 | 20.40 | 0.00 | - | 7 | 69 | 20.80% |
