La bourse est fermée
Dow Jones
38 758,77 +83,09 (+0,21 %) Nasdaq
16 263,08 +106,76 (+0,66 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0778 +0,0012 (+0,11 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 912,15 -732,73 (-1,23 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00165000 | 2024-05-06 1:00PM EDT | 2024-05-10 | 0.67 | 0.67 | 0.72 | +0.31 | +86.11% | 5,382 | 1,395 | 21.90% |
| CVX240517C00165000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 1.27 | 1.25 | 1.29 | +0.53 | +71.62% | 1,285 | 13,858 | 19.58% |
| CVX240524C00165000 | 2024-05-06 12:25PM EDT | 2024-05-24 | 2.00 | 1.58 | 1.64 | +1.08 | +117.39% | 145 | 442 | 18.10% |
| CVX240531C00165000 | 2024-05-06 12:54PM EDT | 2024-05-31 | 1.89 | 1.88 | 1.94 | +0.74 | +64.35% | 2,195 | 577 | 17.30% |
| CVX240607C00165000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 2.46 | 2.32 | 2.38 | +1.01 | +69.66% | 30 | 544 | 17.70% |
| CVX240614C00165000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 2.90 | 2.64 | 2.81 | +1.10 | +61.11% | 18 | 37 | 18.14% |
| CVX240621C00165000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.10 | +0.96 | +44.86% | 1,292 | 17,788 | 18.01% |
| CVX240719C00165000 | 2024-05-06 12:50PM EDT | 2024-07-19 | 4.65 | 4.50 | 4.55 | +1.65 | +55.00% | 99 | 2,416 | 19.26% |
| CVX240920C00165000 | 2024-05-06 12:33PM EDT | 2024-09-20 | 7.40 | 6.90 | 7.00 | +1.60 | +27.59% | 480 | 1,964 | 20.37% |
| CVX241220C00165000 | 2024-05-06 12:32PM EDT | 2024-12-20 | 10.50 | 9.95 | 10.10 | +2.35 | +28.83% | 12 | 1,718 | 21.85% |
| CVX250117C00165000 | 2024-05-06 12:44PM EDT | 2025-01-17 | 10.99 | 10.80 | 10.95 | +1.44 | +15.08% | 5,019 | 9,495 | 22.18% |
| CVX250321C00165000 | 2024-05-06 11:39AM EDT | 2025-03-21 | 12.55 | 12.35 | 12.55 | +2.15 | +20.67% | 6 | 139 | 22.51% |
| CVX250620C00165000 | 2024-05-03 3:05PM EDT | 2025-06-20 | 12.80 | 14.45 | 14.90 | 0.00 | - | 7 | 884 | 23.28% |
| CVX251219C00165000 | 2024-05-03 10:53AM EDT | 2025-12-19 | 15.45 | 17.80 | 18.35 | 0.00 | - | 6 | 102 | 23.57% |
| CVX260116C00165000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 15.88 | 18.25 | 18.75 | 0.00 | - | 5 | 148 | 23.51% |
| CVX260618C00165000 | 2024-04-29 10:13AM EDT | 2026-06-18 | 23.45 | 20.20 | 21.10 | 0.00 | - | 1 | 3 | 23.56% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 25.10 | 20.65 | 24.15 | 0.00 | - | 104 | 123 | 24.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00165000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 2.45 | 2.68 | 2.83 | -3.41 | -58.19% | 863 | 236 | 15.82% |
| CVX240517P00165000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 3.66 | 4.45 | 4.55 | -3.76 | -50.67% | 61 | 1,241 | 26.69% |
| CVX240524P00165000 | 2024-05-06 12:35PM EDT | 2024-05-24 | 4.52 | 4.70 | 4.85 | -4.03 | -47.13% | 11 | 135 | 23.30% |
| CVX240531P00165000 | 2024-05-03 2:36PM EDT | 2024-05-31 | 5.29 | 5.05 | 5.20 | -2.68 | -33.63% | 37 | 86 | 22.01% |
| CVX240607P00165000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 5.04 | 5.30 | 5.45 | -1.61 | -24.21% | 3 | 13 | 20.85% |
| CVX240621P00165000 | 2024-05-06 11:46AM EDT | 2024-06-21 | 5.65 | 5.75 | 5.90 | -3.41 | -37.64% | 1 | 1,422 | 19.45% |
| CVX240719P00165000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 6.35 | 6.60 | 6.75 | -2.85 | -30.98% | 11 | 635 | 18.32% |
| CVX240920P00165000 | 2024-05-06 11:03AM EDT | 2024-09-20 | 8.80 | 8.90 | 9.05 | -2.69 | -23.41% | 141 | 671 | 19.31% |
| CVX241220P00165000 | 2024-05-06 11:48AM EDT | 2024-12-20 | 11.25 | 11.30 | 11.45 | -1.70 | -13.13% | 24 | 232 | 19.67% |
| CVX250117P00165000 | 2024-05-02 1:46PM EDT | 2025-01-17 | 11.73 | 11.85 | 12.00 | -1.22 | -9.42% | 3 | 1,074 | 19.58% |
| CVX250321P00165000 | 2024-05-03 11:25AM EDT | 2025-03-21 | 16.00 | 13.25 | 13.40 | 0.00 | - | 21 | 600 | 19.86% |
| CVX250620P00165000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 14.43 | 15.00 | 15.20 | 0.00 | - | 23 | 145 | 20.14% |
| CVX251219P00165000 | 2024-04-30 10:07AM EDT | 2025-12-19 | 17.40 | 17.85 | 18.15 | 0.00 | - | 1 | 40 | 20.35% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 16.90 | 18.15 | 18.35 | 0.00 | - | 1 | 24 | 20.12% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 27.90% |
| CVX261218P00165000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 21.70 | 20.00 | 23.05 | -2.30 | -9.58% | 1 | 2 | 20.72% |
