Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.706,32 -491,61 (-0,79%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 75.00 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 58.82% |
| CVX251219C00080000 | 2024-05-15 3:33PM EDT | 80.00 | 82.55 | 71.00 | 75.50 | 0.00 | - | 40 | 17 | 42.37% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 67.50 | 60.00 | 64.40 | 0.00 | - | 250 | 12 | 44.29% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 51.30% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 105.00 | 57.80 | 57.10 | 62.00 | 0.00 | - | 1 | 10 | 53.54% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 110.00 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 45.74% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 115.00 | 49.07 | 48.50 | 53.50 | 0.00 | - | 1 | 38 | 48.47% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 120.00 | 46.92 | 38.35 | 39.65 | 0.00 | - | 3 | 52 | 28.82% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 125.00 | 43.15 | 34.85 | 37.35 | 0.00 | - | 5 | 70 | 30.65% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 130.00 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 38.94% |
| CVX251219C00135000 | 2024-06-06 12:41PM EDT | 135.00 | 29.00 | 26.50 | 27.75 | 0.00 | - | 20 | 114 | 25.02% |
| CVX251219C00140000 | 2024-05-24 10:22AM EDT | 140.00 | 29.30 | 23.40 | 24.60 | 0.00 | - | 2 | 279 | 24.60% |
| CVX251219C00145000 | 2024-05-17 10:18AM EDT | 145.00 | 28.60 | 20.55 | 21.55 | 0.00 | - | 3 | 143 | 24.04% |
| CVX251219C00150000 | 2024-06-06 9:30AM EDT | 150.00 | 19.90 | 17.90 | 19.10 | 0.00 | - | 1 | 209 | 24.02% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 26.00 | 19.50 | 20.60 | 0.00 | - | 1 | 134 | 29.00% |
| CVX251219C00160000 | 2024-06-14 11:41AM EDT | 160.00 | 13.82 | 13.55 | 14.15 | -0.36 | -2.54% | 2 | 212 | 23.02% |
| CVX251219C00165000 | 2024-06-13 9:31AM EDT | 165.00 | 12.50 | 11.15 | 12.05 | 0.00 | - | 1 | 87 | 22.61% |
| CVX251219C00170000 | 2024-06-13 10:16AM EDT | 170.00 | 10.10 | 9.55 | 10.95 | 0.00 | - | 1 | 217 | 23.28% |
| CVX251219C00175000 | 2024-06-13 12:46PM EDT | 175.00 | 8.25 | 8.15 | 9.45 | 0.00 | - | 1 | 110 | 23.17% |
| CVX251219C00180000 | 2024-06-12 11:00AM EDT | 180.00 | 7.95 | 6.70 | 8.50 | 0.00 | - | 1 | 173 | 23.61% |
| CVX251219C00185000 | 2024-06-03 2:11PM EDT | 185.00 | 7.85 | 5.60 | 7.25 | 0.00 | - | 2 | 176 | 23.40% |
| CVX251219C00190000 | 2024-06-12 1:09PM EDT | 190.00 | 5.40 | 4.75 | 5.20 | 0.00 | - | 5 | 101 | 21.63% |
| CVX251219C00195000 | 2024-06-14 3:04PM EDT | 195.00 | 4.30 | 4.00 | 4.40 | -5.07 | -54.11% | 14 | 44 | 21.61% |
| CVX251219C00200000 | 2024-06-14 10:08AM EDT | 200.00 | 3.30 | 3.30 | 4.80 | -0.40 | -10.81% | 6 | 352 | 23.64% |
| CVX251219C00210000 | 2024-06-14 1:50PM EDT | 210.00 | 2.31 | 2.21 | 2.83 | -0.09 | -3.75% | 1 | 72 | 22.02% |
| CVX251219C00220000 | 2024-06-12 9:59AM EDT | 220.00 | 2.08 | 1.46 | 2.07 | 0.00 | - | 2 | 270 | 22.16% |
| CVX251219C00230000 | 2024-05-14 11:48AM EDT | 230.00 | 2.35 | 1.06 | 1.42 | 0.00 | - | 1 | 206 | 21.98% |
| CVX251219C00240000 | 2024-06-13 12:48PM EDT | 240.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 4 | 33 | 23.56% |
| CVX251219C00250000 | 2024-06-04 2:46PM EDT | 250.00 | 0.70 | 0.10 | 1.24 | 0.00 | - | 7 | 160 | 24.49% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-06-05 12:04PM EDT | 75.00 | 0.52 | 0.26 | 1.07 | 0.00 | - | 6 | 453 | 35.96% |
| CVX251219P00080000 | 2024-06-05 12:11PM EDT | 80.00 | 0.68 | 0.34 | 2.17 | 0.00 | - | 3 | 452 | 39.10% |
| CVX251219P00085000 | 2024-05-13 12:05PM EDT | 85.00 | 0.82 | 0.37 | 2.30 | 0.00 | - | 1 | 217 | 36.60% |
| CVX251219P00090000 | 2024-05-07 2:25PM EDT | 90.00 | 1.15 | 1.00 | 1.47 | 0.00 | - | 1 | 53 | 30.01% |
| CVX251219P00095000 | 2024-06-07 3:35PM EDT | 95.00 | 1.44 | 1.52 | 1.77 | 0.00 | - | 2 | 72 | 28.77% |
| CVX251219P00100000 | 2024-06-12 3:39PM EDT | 100.00 | 2.05 | 1.91 | 2.34 | +0.05 | +2.50% | 1 | 45 | 28.35% |
| CVX251219P00105000 | 2024-05-21 3:19PM EDT | 105.00 | 2.05 | 2.42 | 2.68 | 0.00 | - | 2 | 12 | 26.87% |
| CVX251219P00110000 | 2024-05-30 2:39PM EDT | 110.00 | 2.74 | 2.89 | 3.35 | 0.00 | - | 1 | 127 | 26.18% |
| CVX251219P00115000 | 2024-06-05 1:49PM EDT | 115.00 | 3.60 | 3.65 | 4.15 | 0.00 | - | 6 | 23 | 25.53% |
| CVX251219P00120000 | 2024-06-12 11:46AM EDT | 120.00 | 4.55 | 4.60 | 5.05 | 0.00 | - | 26 | 148 | 24.81% |
| CVX251219P00125000 | 2024-05-31 1:50PM EDT | 125.00 | 4.70 | 5.60 | 6.20 | 0.00 | - | 3 | 160 | 24.30% |
| CVX251219P00130000 | 2024-06-05 12:32PM EDT | 130.00 | 6.50 | 6.90 | 7.40 | 0.00 | - | 1 | 335 | 23.57% |
| CVX251219P00135000 | 2024-06-06 9:52AM EDT | 135.00 | 7.85 | 8.20 | 10.45 | 0.00 | - | 5 | 454 | 25.47% |
| CVX251219P00140000 | 2024-06-06 10:19AM EDT | 140.00 | 9.40 | 9.85 | 10.50 | 0.00 | - | 6 | 234 | 22.38% |
| CVX251219P00145000 | 2024-06-06 10:49AM EDT | 145.00 | 11.30 | 11.75 | 14.25 | 0.00 | - | 10 | 178 | 24.45% |
| CVX251219P00150000 | 2024-06-06 10:33AM EDT | 150.00 | 13.15 | 13.80 | 14.50 | 0.00 | - | 17 | 134 | 21.28% |
| CVX251219P00155000 | 2024-06-05 3:20PM EDT | 155.00 | 14.95 | 15.25 | 16.75 | 0.00 | - | 1 | 218 | 20.61% |
| CVX251219P00160000 | 2024-06-04 3:53PM EDT | 160.00 | 17.35 | 17.75 | 20.20 | 0.00 | - | 31 | 143 | 21.21% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 165.00 | 17.65 | 20.35 | 22.85 | 0.00 | - | 17 | 56 | 20.44% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 11.38% |
| CVX251219P00175000 | 2024-05-31 11:45AM EDT | 175.00 | 24.25 | 26.70 | 29.80 | 0.00 | - | 3 | 60 | 20.22% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 31.21% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 32.09% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 26.19% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 17.18% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 17.94% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 23.18% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.