Marchés français ouverture 8 h 20 min
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
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 964,39 -202,91 (-0,34 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00180000 | 2024-05-06 1:33PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 4 | 321 | 36.72% |
| CVX240517C00180000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 107 | 1,507 | 25.00% |
| CVX240524C00180000 | 2024-05-01 12:47PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 65 | 21.29% |
| CVX240531C00180000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 21 | 172 | 19.14% |
| CVX240607C00180000 | 2024-05-06 11:07AM EDT | 2024-06-07 | 0.13 | 0.09 | 0.16 | +0.07 | +116.67% | 11 | 34 | 19.58% |
| CVX240621C00180000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | +0.11 | +91.67% | 103 | 3,393 | 17.77% |
| CVX240719C00180000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.87 | +0.20 | +44.44% | 217 | 1,276 | 19.31% |
| CVX240920C00180000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 2.04 | 1.99 | 2.13 | +0.35 | +20.71% | 99 | 2,595 | 19.26% |
| CVX241220C00180000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 4.25 | 4.30 | 4.40 | +0.65 | +18.06% | 369 | 653 | 20.51% |
| CVX250117C00180000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 5.58 | 5.00 | 5.20 | +1.53 | +37.78% | 17 | 3,019 | 21.05% |
| CVX250321C00180000 | 2024-05-06 1:21PM EDT | 2025-03-21 | 6.53 | 6.40 | 6.60 | +0.31 | +4.98% | 52 | 114 | 21.42% |
| CVX250620C00180000 | 2024-05-06 2:58PM EDT | 2025-06-20 | 8.45 | 8.30 | 8.65 | +0.01 | +0.12% | 93 | 436 | 22.09% |
| CVX251219C00180000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 11.74 | 11.40 | 12.10 | +1.14 | +10.75% | 1 | 128 | 22.72% |
| CVX260116C00180000 | 2024-05-03 9:39AM EDT | 2026-01-16 | 11.00 | 12.00 | 12.55 | 0.00 | - | 3 | 249 | 22.75% |
| CVX260618C00180000 | 2024-05-03 11:34AM EDT | 2026-06-18 | 12.59 | 13.10 | 14.60 | 0.00 | - | 52 | 82 | 22.58% |
| CVX261218C00180000 | 2024-05-02 10:33AM EDT | 2026-12-18 | 16.70 | 14.40 | 16.75 | 0.00 | - | 1 | 24 | 22.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 14.90 | 17.70 | 20.85 | 0.00 | - | 1 | 5 | 58.45% |
| CVX240621P00180000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 20.60 | 18.30 | 19.75 | 0.00 | - | 1 | 50 | 32.53% |
| CVX240719P00180000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 22.50 | 18.40 | 19.85 | 0.00 | - | 1 | 7 | 26.24% |
| CVX240920P00180000 | 2024-05-01 12:40PM EDT | 2024-09-20 | 22.35 | 19.30 | 20.45 | 0.00 | - | 2 | 29 | 21.37% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 16.97% |
| CVX250117P00180000 | 2024-04-29 3:31PM EDT | 2025-01-17 | 19.35 | 21.20 | 22.20 | 0.00 | - | 8 | 159 | 19.60% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 22.61% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 23.50 | 26.50 | 0.00 | - | 12 | 115 | 22.35% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 36.77% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 25.07% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 28.50 | 30.45 | 0.00 | - | 1 | 1 | 18.56% |
