Italia markets close in 7 hours 18 minutes
FTSE MIB
34.286,88 -9,43 (-0,03%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,77 +0,14 (+0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-04-26 1:09PM EDT | 135.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240503C00150000 | 2024-04-26 12:32PM EDT | 150.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240503C00152500 | 2024-04-29 3:48PM EDT | 152.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240503C00155000 | 2024-04-29 2:36PM EDT | 155.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240503C00157500 | 2024-04-29 3:06PM EDT | 157.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CVX240503C00160000 | 2024-04-29 3:03PM EDT | 160.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CVX240503C00162500 | 2024-04-29 3:17PM EDT | 162.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| CVX240503C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.00% |
| CVX240503C00167500 | 2024-04-29 3:52PM EDT | 167.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 1.56% |
| CVX240503C00170000 | 2024-04-29 3:58PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 6.25% |
| CVX240503C00172500 | 2024-04-29 3:56PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| CVX240503C00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| CVX240503C00177500 | 2024-04-29 3:57PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CVX240503C00180000 | 2024-04-29 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVX240503P00138000 | 2024-04-29 10:50AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CVX240503P00139000 | 2024-04-29 11:59AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CVX240503P00140000 | 2024-04-29 3:54PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CVX240503P00141000 | 2024-04-29 3:38PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240503P00142000 | 2024-04-24 1:01PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVX240503P00143000 | 2024-04-29 1:50PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240503P00144000 | 2024-04-25 3:06PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00145000 | 2024-04-29 12:19PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVX240503P00146000 | 2024-04-25 11:46AM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX240503P00147000 | 2024-04-29 10:34AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00149000 | 2024-04-29 10:48AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVX240503P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CVX240503P00152500 | 2024-04-29 1:46PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CVX240503P00155000 | 2024-04-29 3:40PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| CVX240503P00157500 | 2024-04-29 3:01PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| CVX240503P00160000 | 2024-04-29 3:20PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| CVX240503P00162500 | 2024-04-29 3:59PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 6.25% |
| CVX240503P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 1.56% |
| CVX240503P00167500 | 2024-04-29 3:50PM EDT | 167.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| CVX240503P00170000 | 2024-04-29 3:44PM EDT | 170.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.