Italia markets close in 1 hour
FTSE MIB
35.335,26 -74,87 (-0,21%) Dow Jones
39.900,89 +31,51 (+0,08%) Nasdaq
16.713,75 +15,43 (+0,09%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,39 +0,16 (+0,20%) Bitcoin EUR
61.136,75 +412,84 (+0,68%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00150000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 11.70 | 11.65 | 12.15 | +0.59 | +5.31% | 5 | 69 | 67.19% |
| CVX240524C00150000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 11.85 | 11.90 | 12.80 | 0.00 | - | 45 | 0 | 50.39% |
| CVX240531C00150000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 11.15 | 12.05 | 12.30 | 0.00 | - | 10 | 10 | 29.15% |
| CVX240607C00150000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 12.00 | 12.20 | 12.55 | +0.25 | +2.13% | 1 | 1 | 27.47% |
| CVX240614C00150000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 13.05 | 9.85 | 14.50 | 0.00 | - | 1 | 2 | 40.11% |
| CVX240621C00150000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 12.45 | 12.80 | 13.05 | 0.00 | - | 14 | 526 | 25.81% |
| CVX240719C00150000 | 2024-05-17 9:56AM EDT | 2024-07-19 | 14.08 | 13.90 | 14.15 | +1.08 | +8.31% | 2 | 255 | 25.28% |
| CVX240920C00150000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 15.25 | 15.65 | 16.30 | 0.00 | - | 5 | 1,280 | 25.01% |
| CVX241220C00150000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 18.10 | 18.20 | 18.50 | 0.00 | - | 2 | 842 | 24.19% |
| CVX250117C00150000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 19.04 | 18.90 | 19.50 | +0.24 | +1.28% | 6 | 4,880 | 24.89% |
| CVX250321C00150000 | 2024-05-14 2:15PM EDT | 2025-03-21 | 20.70 | 20.30 | 21.10 | 0.00 | - | 2 | 13 | 25.20% |
| CVX250620C00150000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 23.10 | 22.30 | 23.25 | 0.00 | - | 6 | 436 | 25.64% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 25.10 | 26.35 | 0.00 | - | 1 | 209 | 25.38% |
| CVX260116C00150000 | 2024-05-14 2:41PM EDT | 2026-01-16 | 26.00 | 25.65 | 26.65 | 0.00 | - | 12 | 321 | 25.17% |
| CVX260618C00150000 | 2024-05-15 3:56PM EDT | 2026-06-18 | 27.25 | 27.25 | 28.05 | 0.00 | - | 10 | 20 | 24.13% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 27.40 | 31.20 | 0.00 | - | 1 | 44 | 24.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00150000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 5,415 | 25.00% |
| CVX240524P00150000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 10 | 507 | 24.81% |
| CVX240531P00150000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 294 | 20.70% |
| CVX240607P00150000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.18 | 0.00 | - | 20 | 122 | 19.58% |
| CVX240614P00150000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 0.37 | 0.25 | 0.30 | 0.00 | - | 7 | 40 | 19.14% |
| CVX240621P00150000 | 2024-05-17 10:13AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | -0.09 | -18.37% | 16 | 10,807 | 18.58% |
| CVX240628P00150000 | 2024-05-16 2:45PM EDT | 2024-06-28 | 0.63 | 0.44 | 0.54 | 0.00 | - | 46 | 394 | 18.36% |
| CVX240719P00150000 | 2024-05-16 2:12PM EDT | 2024-07-19 | 1.00 | 0.81 | 0.85 | 0.00 | - | 32 | 2,571 | 17.29% |
| CVX240920P00150000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 2.63 | 2.38 | 2.45 | 0.00 | - | 49 | 3,276 | 18.56% |
| CVX241220P00150000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 4.90 | 4.50 | 4.65 | 0.00 | - | 38 | 1,189 | 19.63% |
| CVX250117P00150000 | 2024-05-16 2:09PM EDT | 2025-01-17 | 5.29 | 5.00 | 5.15 | 0.00 | - | 3 | 5,632 | 19.58% |
| CVX250321P00150000 | 2024-05-13 1:15PM EDT | 2025-03-21 | 6.35 | 6.40 | 6.55 | 0.00 | - | 13 | 144 | 20.19% |
| CVX250620P00150000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 8.05 | 8.25 | 8.40 | 0.00 | - | 83 | 851 | 20.81% |
| CVX251219P00150000 | 2024-05-10 3:07PM EDT | 2025-12-19 | 10.50 | 10.90 | 11.40 | 0.00 | - | 1 | 114 | 21.31% |
| CVX260116P00150000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 10.65 | 11.30 | 11.55 | 0.00 | - | 10 | 206 | 21.01% |
| CVX260618P00150000 | 2024-05-08 1:03PM EDT | 2026-06-18 | 13.58 | 13.10 | 13.70 | 0.00 | - | 8 | 20 | 21.29% |
| CVX261218P00150000 | 2024-05-15 11:43AM EDT | 2026-12-18 | 15.68 | 13.70 | 17.10 | 0.00 | - | 1 | 59 | 22.66% |
© 2024 Yahoo. Tutti i diritti riservati.