La bourse ferme dans 3 h 14 min
CAC 40
8 026,12 +68,55 (+0,86 %) Euro Stoxx 50
4 963,43 +41,95 (+0,85 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0782 +0,0015 (+0,14 %) Gold future
2 325,60 +17,00 (+0,74 %) Bitcoin EUR
59 520,86 +364,96 (+0,62 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00175000 | 2024-05-03 1:47PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 652 | 12.50% |
| CVX240517C00175000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 2,635 | 12.50% |
| CVX240524C00175000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 694 | 6.25% |
| CVX240531C00175000 | 2024-05-03 1:29PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 322 | 6.25% |
| CVX240607C00175000 | 2024-05-03 3:08PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 81 | 6.25% |
| CVX240614C00175000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| CVX240621C00175000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,589 | 16,971 | 6.25% |
| CVX240719C00175000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 2,779 | 3.13% |
| CVX240920C00175000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 73 | 4,252 | 3.13% |
| CVX241220C00175000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 51 | 537 | 3.13% |
| CVX250117C00175000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,801 | 3.13% |
| CVX250321C00175000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 1.56% |
| CVX250620C00175000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 1.56% |
| CVX251219C00175000 | 2024-04-30 12:59PM EDT | 2025-12-19 | 14.54 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 1.56% |
| CVX260116C00175000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,211 | 1.56% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| CVX261218C00175000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVX240621P00175000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 253 | 0.00% |
| CVX240719P00175000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,005 | 0.00% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 21.34% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 672 | 0.00% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 0.00% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 36.65% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 23.07% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
