Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.295,69 -670,95 (-1,07%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 2024-05-16 1:33PM EDT | 75.00 | 87.40 | 86.00 | 91.00 | 0.00 | - | 8 | 8 | 49.78% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 31.28% |
| CVX260116C00085000 | 2024-05-16 2:06PM EDT | 85.00 | 77.30 | 76.00 | 81.00 | 0.00 | - | 1 | 4 | 43.00% |
| CVX260116C00090000 | 2024-05-16 2:06PM EDT | 90.00 | 72.50 | 71.00 | 76.00 | 0.00 | - | 3 | 5 | 39.91% |
| CVX260116C00095000 | 2024-04-15 9:42AM EDT | 95.00 | 65.59 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| CVX260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 62.75 | 61.50 | 66.50 | 0.00 | - | 1 | 138 | 35.61% |
| CVX260116C00105000 | 2024-05-28 1:46PM EDT | 105.00 | 55.75 | 57.45 | 62.00 | 0.00 | - | 2 | 37 | 34.16% |
| CVX260116C00110000 | 2024-05-20 12:47PM EDT | 110.00 | 54.14 | 53.05 | 57.30 | 0.00 | - | 4 | 73 | 32.17% |
| CVX260116C00115000 | 2024-05-30 12:09PM EDT | 115.00 | 46.79 | 48.85 | 53.30 | 0.00 | - | 2 | 311 | 31.68% |
| CVX260116C00120000 | 2024-05-28 12:28PM EDT | 120.00 | 44.00 | 45.55 | 49.00 | 0.00 | - | 1 | 48 | 30.38% |
| CVX260116C00125000 | 2024-05-29 2:42PM EDT | 125.00 | 38.36 | 42.15 | 43.80 | 0.00 | - | 1 | 24 | 27.34% |
| CVX260116C00130000 | 2024-05-23 2:40PM EDT | 130.00 | 34.68 | 37.05 | 40.70 | 0.00 | - | 3 | 386 | 27.99% |
| CVX260116C00135000 | 2024-05-30 2:48PM EDT | 135.00 | 31.98 | 34.45 | 36.95 | 0.00 | - | 1 | 91 | 27.23% |
| CVX260116C00140000 | 2024-05-13 10:42AM EDT | 140.00 | 34.16 | 31.80 | 33.60 | 0.00 | - | 43 | 106 | 26.86% |
| CVX260116C00145000 | 2024-05-31 2:37PM EDT | 145.00 | 27.80 | 28.35 | 31.05 | -1.35 | -4.63% | 10 | 353 | 27.35% |
| CVX260116C00150000 | 2024-05-31 12:10PM EDT | 150.00 | 23.93 | 24.85 | 26.40 | +0.62 | +2.66% | 1 | 334 | 24.79% |
| CVX260116C00155000 | 2024-05-17 11:01AM EDT | 155.00 | 23.08 | 22.00 | 24.35 | 0.00 | - | 25 | 446 | 25.46% |
| CVX260116C00160000 | 2024-05-30 2:55PM EDT | 160.00 | 18.00 | 19.60 | 22.80 | 0.00 | - | 5 | 280 | 26.46% |
| CVX260116C00165000 | 2024-05-28 10:52AM EDT | 165.00 | 16.37 | 17.60 | 19.25 | 0.00 | - | 1 | 305 | 24.77% |
| CVX260116C00170000 | 2024-05-30 2:41PM EDT | 170.00 | 14.44 | 15.55 | 17.05 | +0.83 | +6.10% | 1 | 328 | 24.52% |
| CVX260116C00175000 | 2024-05-24 9:38AM EDT | 175.00 | 12.05 | 13.45 | 14.95 | 0.00 | - | 2 | 1,203 | 24.17% |
| CVX260116C00180000 | 2024-05-30 9:48AM EDT | 180.00 | 10.28 | 11.70 | 13.15 | 0.00 | - | 1 | 255 | 23.98% |
| CVX260116C00185000 | 2024-05-24 9:38AM EDT | 185.00 | 8.94 | 10.10 | 11.50 | 0.00 | - | 1 | 320 | 23.76% |
| CVX260116C00190000 | 2024-05-31 2:15PM EDT | 190.00 | 8.50 | 8.65 | 10.10 | +1.15 | +15.65% | 1 | 262 | 23.67% |
| CVX260116C00195000 | 2024-05-30 9:40AM EDT | 195.00 | 6.20 | 7.40 | 8.05 | 0.00 | - | 4 | 128 | 22.50% |
| CVX260116C00200000 | 2024-05-30 9:40AM EDT | 200.00 | 5.25 | 6.30 | 7.65 | 0.00 | - | 6 | 285 | 23.39% |
| CVX260116C00210000 | 2024-05-30 9:32AM EDT | 210.00 | 3.90 | 4.50 | 6.15 | 0.00 | - | 11 | 164 | 23.79% |
| CVX260116C00220000 | 2024-05-30 9:30AM EDT | 220.00 | 2.54 | 3.20 | 5.35 | 0.00 | - | 3 | 192 | 24.83% |
| CVX260116C00230000 | 2024-05-07 10:24AM EDT | 230.00 | 2.65 | 2.13 | 3.70 | 0.00 | - | 1 | 104 | 23.91% |
| CVX260116C00240000 | 2024-05-30 3:30PM EDT | 240.00 | 1.40 | 1.48 | 1.77 | +0.08 | +6.06% | 1 | 263 | 21.22% |
| CVX260116C00250000 | 2024-05-15 9:32AM EDT | 250.00 | 1.20 | 1.00 | 1.27 | 0.00 | - | 8 | 726 | 21.19% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 1.02 | 0.46 | 0.64 | 0.00 | - | 100 | 592 | 33.37% |
| CVX260116P00080000 | 2024-05-10 3:45PM EDT | 80.00 | 0.70 | 0.59 | 0.74 | 0.00 | - | 2 | 260 | 31.71% |
| CVX260116P00085000 | 2024-05-24 1:25PM EDT | 85.00 | 0.93 | 0.77 | 0.94 | 0.00 | - | 3 | 205 | 30.73% |
| CVX260116P00090000 | 2024-05-30 3:29PM EDT | 90.00 | 1.20 | 0.96 | 1.38 | 0.00 | - | 20 | 116 | 30.84% |
| CVX260116P00095000 | 2024-05-14 2:55PM EDT | 95.00 | 1.43 | 1.21 | 1.46 | 0.00 | - | 1 | 24 | 28.81% |
| CVX260116P00100000 | 2024-05-21 3:20PM EDT | 100.00 | 1.84 | 1.56 | 1.81 | 0.00 | - | 2 | 503 | 27.95% |
| CVX260116P00105000 | 2024-05-21 3:22PM EDT | 105.00 | 2.09 | 1.96 | 2.24 | -0.16 | -7.11% | 1 | 142 | 27.17% |
| CVX260116P00110000 | 2024-05-28 12:29PM EDT | 110.00 | 2.85 | 2.43 | 2.75 | 0.00 | - | 2 | 410 | 26.41% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 115.00 | 4.15 | 2.63 | 3.35 | 0.00 | - | 60 | 249 | 25.67% |
| CVX260116P00120000 | 2024-05-23 12:55PM EDT | 120.00 | 4.40 | 3.60 | 4.05 | 0.00 | - | 9 | 579 | 24.95% |
| CVX260116P00125000 | 2024-05-29 10:50AM EDT | 125.00 | 5.20 | 4.50 | 4.85 | -0.20 | -3.70% | 1 | 245 | 24.22% |
| CVX260116P00130000 | 2024-05-30 9:39AM EDT | 130.00 | 6.47 | 5.30 | 5.85 | 0.00 | - | 1 | 1,651 | 23.63% |
| CVX260116P00135000 | 2024-05-23 12:12PM EDT | 135.00 | 7.65 | 6.20 | 6.95 | 0.00 | - | 7 | 233 | 22.97% |
| CVX260116P00140000 | 2024-05-30 3:57PM EDT | 140.00 | 8.90 | 7.60 | 8.20 | 0.00 | - | 250 | 2,823 | 22.32% |
| CVX260116P00145000 | 2024-05-21 10:10AM EDT | 145.00 | 9.90 | 8.30 | 9.65 | 0.00 | - | 4 | 201 | 21.71% |
| CVX260116P00150000 | 2024-05-31 12:10PM EDT | 150.00 | 12.06 | 10.70 | 11.30 | -0.44 | -3.52% | 1 | 210 | 21.13% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 12.95 | 14.60 | 15.00 | 0.00 | - | 4 | 142 | 22.90% |
| CVX260116P00160000 | 2024-05-13 3:44PM EDT | 160.00 | 15.00 | 14.50 | 15.25 | 0.00 | - | 6 | 345 | 20.02% |
| CVX260116P00165000 | 2024-05-22 2:21PM EDT | 165.00 | 19.50 | 15.95 | 17.50 | 0.00 | - | 2 | 155 | 19.40% |
| CVX260116P00170000 | 2024-05-31 12:40PM EDT | 170.00 | 21.20 | 19.25 | 20.00 | +1.40 | +7.07% | 1 | 18 | 18.80% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 175.00 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.93% |
| CVX260116P00180000 | 2024-05-31 12:40PM EDT | 180.00 | 27.00 | 24.10 | 28.00 | -4.65 | -14.69% | 1 | 98 | 20.48% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 185.00 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 40.31% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 190.00 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 30.77% |
| CVX260116P00195000 | 2024-05-20 12:37PM EDT | 195.00 | 36.05 | 34.10 | 38.00 | 0.00 | - | 2 | 30 | 18.63% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 52.25% |
© 2024 Yahoo. Tutti i diritti riservati.