Italia markets open in 6 hours 10 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.230,93 +161,25 (+0,41%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.687,94 +4.632,89 (+7,59%) CMC Crypto 200
1.521,24 +166,83 (+12,32%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00140000 | 2024-05-20 9:48AM EDT | 2024-05-24 | 21.90 | 20.10 | 22.50 | +0.97 | +4.63% | 5 | 54 | 74.02% |
| CVX240531C00140000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 26.18 | 20.55 | 22.55 | 0.00 | - | 1 | 0 | 53.91% |
| CVX240621C00140000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 23.10 | 21.40 | 22.75 | -0.55 | -2.33% | 1 | 149 | 46.09% |
| CVX240719C00140000 | 2024-05-20 12:47PM EDT | 2024-07-19 | 23.13 | 22.25 | 23.15 | +0.46 | +2.03% | 1 | 212 | 36.35% |
| CVX240920C00140000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 24.28 | 23.15 | 24.45 | +0.02 | +0.08% | 1 | 181 | 30.84% |
| CVX241220C00140000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 26.43 | 25.25 | 26.10 | 0.00 | - | 40 | 160 | 28.04% |
| CVX250117C00140000 | 2024-05-17 12:09PM EDT | 2025-01-17 | 26.90 | 25.25 | 26.20 | 0.00 | - | 4 | 1,223 | 26.62% |
| CVX250321C00140000 | 2024-04-26 11:49AM EDT | 2025-03-21 | 27.72 | 26.50 | 28.25 | -2.03 | -6.82% | 2 | 45 | 28.21% |
| CVX250620C00140000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 29.35 | 28.00 | 31.00 | 0.00 | - | 1 | 89 | 29.79% |
| CVX251219C00140000 | 2024-05-15 1:26PM EDT | 2025-12-19 | 31.80 | 29.80 | 32.05 | 0.00 | - | 2 | 279 | 26.21% |
| CVX260116C00140000 | 2024-05-13 10:42AM EDT | 2026-01-16 | 34.16 | 31.40 | 32.20 | 0.00 | - | 43 | 106 | 25.81% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 2026-06-18 | 33.35 | 32.60 | 33.75 | 0.00 | - | 1 | 1 | 25.03% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 2026-12-18 | 36.04 | 32.05 | 36.95 | 0.00 | - | 6 | 28 | 26.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00140000 | 2024-05-20 1:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 142 | 50.78% |
| CVX240531P00140000 | 2024-05-20 11:19AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 119 | 35.94% |
| CVX240607P00140000 | 2024-05-16 1:04PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | 0.00 | - | 20 | 62 | 28.13% |
| CVX240614P00140000 | 2024-05-14 12:23PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.08 | 0.00 | - | 10 | 13 | 26.37% |
| CVX240621P00140000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | 0.00 | - | 37 | 4,153 | 24.17% |
| CVX240628P00140000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 0.17 | 0.10 | 0.13 | 0.00 | - | 2 | 250 | 22.85% |
| CVX240719P00140000 | 2024-05-20 12:59PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.24 | -0.09 | -30.00% | 3 | 2,068 | 20.63% |
| CVX240920P00140000 | 2024-05-20 1:23PM EDT | 2024-09-20 | 0.90 | 0.91 | 0.94 | -0.07 | -7.22% | 25 | 2,982 | 19.91% |
| CVX241220P00140000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 2.27 | 2.36 | 2.42 | -0.07 | -2.99% | 2 | 1,048 | 20.63% |
| CVX250117P00140000 | 2024-05-20 1:20PM EDT | 2025-01-17 | 2.79 | 2.73 | 2.79 | +0.18 | +6.90% | 4 | 8,072 | 20.51% |
| CVX250321P00140000 | 2024-05-15 11:27AM EDT | 2025-03-21 | 4.10 | 3.80 | 3.95 | 0.00 | - | 1 | 274 | 21.16% |
| CVX250620P00140000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 5.22 | 5.35 | 5.50 | 0.00 | - | 1 | 1,123 | 21.70% |
| CVX251219P00140000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 7.80 | 7.85 | 8.35 | -0.67 | -7.91% | 7 | 234 | 22.42% |
| CVX260116P00140000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 8.30 | 8.15 | 8.80 | -0.10 | -1.19% | 25 | 2,512 | 22.56% |
| CVX260618P00140000 | 2024-04-25 2:14PM EDT | 2026-06-18 | 10.32 | 9.85 | 11.00 | 0.00 | - | 1 | 53 | 23.02% |
| CVX261218P00140000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 12.15 | 10.80 | 13.20 | 0.00 | - | 1 | 133 | 23.18% |
© 2024 Yahoo. Tutti i diritti riservati.