Marchés français ouverture 3 h 56 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 688,66 +452,59 (+1,18 %) EUR/USD
1,0767 -0,0007 (-0,06 %) HANG SENG
18 476,60 -101,70 (-0,55 %) Bitcoin EUR
59 176,59 -208,77 (-0,35 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00170000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 472 | 657 | 24.51% |
| CVX240517C00170000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 2,333 | 13,790 | 19.73% |
| CVX240524C00170000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.38 | 0.32 | 0.41 | +0.14 | +58.33% | 133 | 647 | 18.07% |
| CVX240531C00170000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.56 | 0.54 | 0.60 | +0.26 | +86.67% | 155 | 555 | 17.31% |
| CVX240607C00170000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 0.77 | 0.79 | 0.87 | +0.36 | +87.80% | 204 | 241 | 17.48% |
| CVX240614C00170000 | 2024-05-06 3:53PM EDT | 2024-06-14 | 0.99 | 0.99 | 1.37 | +0.40 | +67.80% | 37 | 79 | 19.06% |
| CVX240621C00170000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.31 | 1.26 | 1.36 | +0.33 | +33.67% | 578 | 12,606 | 17.48% |
| CVX240719C00170000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 2.46 | 2.44 | 2.52 | +0.50 | +25.51% | 209 | 2,774 | 18.57% |
| CVX240920C00170000 | 2024-05-06 3:36PM EDT | 2024-09-20 | 4.59 | 4.50 | 4.70 | +0.55 | +13.61% | 91 | 2,725 | 19.62% |
| CVX241220C00170000 | 2024-05-06 3:51PM EDT | 2024-12-20 | 7.40 | 7.45 | 7.70 | +0.80 | +12.12% | 23 | 1,076 | 21.27% |
| CVX250117C00170000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 8.30 | 8.30 | 8.55 | +1.15 | +16.08% | 339 | 3,447 | 21.66% |
| CVX250321C00170000 | 2024-05-06 12:46PM EDT | 2025-03-21 | 10.20 | 9.80 | 10.05 | +1.20 | +13.33% | 2 | 192 | 21.91% |
| CVX250620C00170000 | 2024-05-06 11:10AM EDT | 2025-06-20 | 12.70 | 11.85 | 12.35 | +2.50 | +24.51% | 4 | 699 | 22.69% |
| CVX251219C00170000 | 2024-05-06 2:51PM EDT | 2025-12-19 | 15.42 | 15.30 | 15.65 | +0.62 | +4.19% | 11 | 214 | 22.88% |
| CVX260116C00170000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 14.38 | 15.70 | 16.10 | 0.00 | - | 60 | 273 | 22.89% |
| CVX260618C00170000 | 2024-05-06 12:16PM EDT | 2026-06-18 | 18.95 | 17.60 | 18.30 | +0.35 | +1.88% | 1 | 5 | 22.83% |
| CVX261218C00170000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 23.91 | 18.10 | 20.65 | 0.00 | - | 4 | 51 | 22.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00170000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 6.60 | 7.25 | 9.00 | -3.25 | -32.99% | 1 | 1 | 58.15% |
| CVX240517P00170000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 5.87 | 8.10 | 9.40 | 0.00 | - | 7 | 225 | 39.58% |
| CVX240524P00170000 | 2024-05-06 12:28PM EDT | 2024-05-24 | 7.91 | 8.50 | 10.00 | +0.76 | +10.63% | 1 | 21 | 35.90% |
| CVX240531P00170000 | 2024-05-02 9:33AM EDT | 2024-05-31 | 9.95 | 9.00 | 9.95 | 0.00 | - | - | 1 | 30.12% |
| CVX240621P00170000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 10.00 | 9.50 | 10.30 | -2.96 | -22.84% | 1 | 1,000 | 23.95% |
| CVX240719P00170000 | 2024-05-06 10:05AM EDT | 2024-07-19 | 9.99 | 9.90 | 10.65 | -0.16 | -1.58% | 2 | 62 | 20.24% |
| CVX240920P00170000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 14.75 | 11.90 | 12.40 | 0.00 | - | 12 | 74 | 19.64% |
| CVX241220P00170000 | 2024-05-06 9:38AM EDT | 2024-12-20 | 14.85 | 14.00 | 14.95 | -1.82 | -10.92% | 1 | 68 | 20.39% |
| CVX250117P00170000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 13.40 | 14.55 | 15.50 | 0.00 | - | 8 | 437 | 20.28% |
| CVX250321P00170000 | 2024-05-06 3:28PM EDT | 2025-03-21 | 16.30 | 16.00 | 16.90 | -0.70 | -4.12% | 5 | 116 | 20.51% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 21.65 | 17.70 | 18.10 | 0.00 | - | 53 | 125 | 19.86% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 20.25 | 20.95 | 0.00 | - | 6 | 140 | 20.00% |
| CVX260116P00170000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 22.20 | 20.80 | 21.30 | 0.00 | - | 1 | 17 | 19.96% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 22.65 | 26.50 | 0.00 | - | - | 1 | 21.05% |
