Marchés français ouverture 8 h 9 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
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 946,50 -308,98 (-0,52 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00185000 | 2024-05-06 1:33PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 45.31% |
| CVX240517C00185000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,041 | 29.30% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 14 | 25.29% |
| CVX240531C00185000 | 2024-05-01 9:49AM EDT | 2024-05-31 | 0.12 | 0.01 | 0.05 | +0.08 | +200.00% | 3 | 36 | 22.27% |
| CVX240607C00185000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 2 | 20.31% |
| CVX240621C00185000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 136 | 2,499 | 18.65% |
| CVX240719C00185000 | 2024-05-06 3:31PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.34 | +0.12 | +60.00% | 56 | 788 | 18.16% |
| CVX240920C00185000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 1.28 | 1.25 | 1.36 | +0.35 | +37.63% | 4 | 1,465 | 19.12% |
| CVX241220C00185000 | 2024-05-06 3:05PM EDT | 2024-12-20 | 3.21 | 3.15 | 3.30 | +0.71 | +28.40% | 8 | 185 | 20.40% |
| CVX250117C00185000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 3.87 | 3.80 | 4.00 | +0.27 | +7.50% | 99 | 1,950 | 20.89% |
| CVX250321C00185000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 5.20 | 5.05 | 5.25 | -0.96 | -15.58% | 2 | 221 | 21.20% |
| CVX250620C00185000 | 2024-05-06 1:22PM EDT | 2025-06-20 | 7.02 | 6.75 | 7.15 | -2.08 | -22.86% | 1 | 554 | 21.84% |
| CVX251219C00185000 | 2024-05-02 11:39AM EDT | 2025-12-19 | 10.18 | 10.00 | 10.55 | 0.00 | - | 1 | 141 | 22.60% |
| CVX260116C00185000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 10.65 | 10.40 | 10.85 | +1.20 | +12.70% | 5 | 287 | 22.46% |
| CVX261218C00185000 | 2024-04-23 3:29PM EDT | 2026-12-18 | 15.50 | 12.65 | 15.10 | 0.00 | - | 1 | 25 | 22.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00185000 | 2024-04-29 9:39AM EDT | 2024-05-17 | 20.55 | 23.25 | 25.80 | 0.00 | - | 44 | 47 | 71.39% |
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 2024-06-21 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 54.46% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 28.85% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 25.32% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 25.05 | 26.35 | 0.00 | - | 10 | 221 | 20.11% |
| CVX250321P00185000 | 2024-04-10 10:10AM EDT | 2025-03-21 | 26.55 | 25.50 | 28.05 | 0.00 | - | - | 1 | 21.42% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 27.15 | 30.00 | 0.00 | - | 1 | 17 | 22.12% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 37.89% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 39.46% |
