Italia markets closed
FTSE MIB
35.401,02 -9,11 (-0,03%) Dow Jones
39.875,46 +6,08 (+0,02%) Nasdaq
16.685,58 -12,74 (-0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,63 +0,40 (+0,50%) Bitcoin EUR
61.886,07 +1.343,93 (+2,22%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:44AM EDT. Mercato aperto.
Prezzo d'esercizio:135.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 27.75 | 25.15 | 28.70 | 0.00 | - | 1,443 | 0 | 319.24% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 25.80 | 29.05 | 0.00 | - | - | 5 | 79.25% |
| CVX240531C00135000 | 2024-05-15 10:31AM EDT | 2024-05-31 | 26.12 | 26.35 | 28.50 | 0.00 | - | 4 | 0 | 57.86% |
| CVX240621C00135000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 27.35 | 27.30 | 28.55 | 0.00 | - | 1,382 | 17 | 51.71% |
| CVX240719C00135000 | 2024-05-15 10:31AM EDT | 2024-07-19 | 26.10 | 28.05 | 29.30 | 0.00 | - | 4 | 6 | 44.07% |
| CVX240920C00135000 | 2024-05-14 2:58PM EDT | 2024-09-20 | 29.49 | 28.75 | 30.10 | 0.00 | - | 10 | 181 | 34.85% |
| CVX241220C00135000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 29.76 | 30.45 | 31.40 | 0.00 | - | 40 | 69 | 30.63% |
| CVX250117C00135000 | 2024-05-15 1:21PM EDT | 2025-01-17 | 31.05 | 30.90 | 31.25 | 0.00 | - | 10 | 375 | 28.41% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 31.70 | 32.25 | 0.00 | - | 25 | 33 | 27.80% |
| CVX250620C00135000 | 2024-05-13 2:29PM EDT | 2025-06-20 | 33.80 | 33.10 | 33.70 | 0.00 | - | 3 | 93 | 27.40% |
| CVX251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 37.24 | 34.60 | 35.95 | 0.00 | - | 4 | 114 | 26.34% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 35.15 | 36.10 | 0.00 | - | 5 | 83 | 25.96% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 35.65 | 37.25 | 0.00 | - | 186 | 189 | 22.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00135000 | 2024-05-14 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 813 | 118.75% |
| CVX240524P00135000 | 2024-05-15 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 48.83% |
| CVX240531P00135000 | 2024-05-16 1:15PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 13 | 38.67% |
| CVX240607P00135000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.15 | 0.00 | - | 7 | 10 | 38.77% |
| CVX240621P00135000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1 | 14,426 | 27.44% |
| CVX240719P00135000 | 2024-05-15 10:44AM EDT | 2024-07-19 | 0.21 | 0.12 | 0.15 | 0.00 | - | 2 | 2,317 | 22.75% |
| CVX240920P00135000 | 2024-05-15 12:49PM EDT | 2024-09-20 | 0.61 | 0.56 | 0.59 | -0.06 | -8.96% | 1 | 5,160 | 21.14% |
| CVX241220P00135000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 2.10 | 1.65 | 1.70 | 0.00 | - | 150 | 423 | 21.53% |
| CVX250117P00135000 | 2024-05-16 12:56PM EDT | 2025-01-17 | 2.13 | 1.96 | 2.02 | 0.00 | - | 6 | 4,492 | 21.44% |
| CVX250321P00135000 | 2024-05-16 1:02PM EDT | 2025-03-21 | 3.10 | 2.88 | 2.96 | 0.00 | - | 7 | 266 | 21.91% |
| CVX250620P00135000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 4.55 | 4.25 | 4.45 | 0.00 | - | 2 | 935 | 22.69% |
| CVX251219P00135000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 6.30 | 6.55 | 6.75 | 0.00 | - | 14 | 338 | 22.78% |
| CVX260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 7.40 | 6.80 | 7.05 | 0.00 | - | 8 | 225 | 22.74% |
| CVX260618P00135000 | 2024-05-10 12:16PM EDT | 2026-06-18 | 8.33 | 8.20 | 9.55 | 0.00 | - | 8 | 34 | 23.83% |
| CVX261218P00135000 | 2024-05-15 3:42PM EDT | 2026-12-18 | 10.60 | 9.65 | 10.70 | 0.00 | - | 2 | 6 | 22.81% |
© 2024 Yahoo. Tutti i diritti riservati.