Italia markets close in 1 hour 37 minutes
FTSE MIB
35.369,18 -40,95 (-0,12%) Dow Jones
39.914,99 +45,61 (+0,11%) Nasdaq
16.687,85 -10,47 (-0,06%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,32 +0,09 (+0,11%) Bitcoin EUR
60.850,13 -259,89 (-0,43%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00155000 | 2024-05-16 3:18PM EDT | 2024-05-17 | 6.25 | 5.65 | 7.45 | 0.00 | - | 26 | 51 | 93.21% |
| CVX240524C00155000 | 2024-05-15 3:33PM EDT | 2024-05-24 | 7.50 | 6.65 | 7.20 | 0.00 | - | 1,260 | 0 | 28.91% |
| CVX240531C00155000 | 2024-05-16 9:54AM EDT | 2024-05-31 | 6.43 | 6.60 | 7.00 | 0.00 | - | 2 | 11 | 18.41% |
| CVX240607C00155000 | 2024-05-16 10:05AM EDT | 2024-06-07 | 7.12 | 6.80 | 8.70 | 0.00 | - | 1 | 2 | 30.13% |
| CVX240614C00155000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 7.32 | 6.60 | 8.95 | 0.00 | - | 1 | 7 | 27.87% |
| CVX240621C00155000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 8.10 | 8.00 | 8.25 | 0.00 | - | 144 | 5,460 | 20.83% |
| CVX240719C00155000 | 2024-05-16 11:26AM EDT | 2024-07-19 | 9.45 | 8.35 | 9.70 | 0.00 | - | 9 | 1,371 | 21.96% |
| CVX240920C00155000 | 2024-05-16 3:11PM EDT | 2024-09-20 | 11.80 | 11.35 | 12.55 | 0.00 | - | 13 | 2,645 | 23.79% |
| CVX241220C00155000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 14.85 | 14.40 | 14.90 | 0.00 | - | 3 | 634 | 23.15% |
| CVX250117C00155000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 15.44 | 14.60 | 16.60 | 0.00 | - | 201 | 2,035 | 25.17% |
| CVX250321C00155000 | 2024-05-13 11:52AM EDT | 2025-03-21 | 18.24 | 14.80 | 17.40 | 0.00 | - | 28 | 53 | 23.87% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 17.55 | 20.35 | 0.00 | - | 1 | 286 | 25.53% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 22.00 | 22.65 | 0.00 | - | 1 | 134 | 24.11% |
| CVX260116C00155000 | 2024-05-16 10:47AM EDT | 2026-01-16 | 22.82 | 22.10 | 23.00 | 0.00 | - | 1 | 446 | 23.99% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 23.80 | 26.50 | 0.00 | - | 2 | 4 | 25.37% |
| CVX261218C00155000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 26.64 | 24.00 | 28.90 | 0.00 | - | 1 | 13 | 25.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00155000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 182 | 6,969 | 40.23% |
| CVX240524P00155000 | 2024-05-17 9:33AM EDT | 2024-05-24 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 27 | 478 | 19.78% |
| CVX240531P00155000 | 2024-05-16 1:24PM EDT | 2024-05-31 | 0.39 | 0.30 | 0.34 | 0.00 | - | 40 | 467 | 17.65% |
| CVX240607P00155000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 0.63 | 0.56 | 0.61 | 0.00 | - | 178 | 351 | 17.63% |
| CVX240614P00155000 | 2024-05-16 12:50PM EDT | 2024-06-14 | 0.90 | 0.76 | 0.87 | 0.00 | - | 19 | 67 | 17.55% |
| CVX240621P00155000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 1.12 | 1.05 | 1.10 | 0.00 | - | 586 | 7,694 | 17.36% |
| CVX240628P00155000 | 2024-05-16 2:54PM EDT | 2024-06-28 | 1.37 | 1.11 | 1.29 | 0.00 | - | 7 | 31 | 17.04% |
| CVX240719P00155000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 1.86 | 1.69 | 1.75 | 0.00 | - | 622 | 2,453 | 16.14% |
| CVX240920P00155000 | 2024-05-16 3:09PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | 0.00 | - | 88 | 1,620 | 18.27% |
| CVX241220P00155000 | 2024-05-16 1:52PM EDT | 2024-12-20 | 6.40 | 6.20 | 6.35 | 0.00 | - | 36 | 735 | 19.05% |
| CVX250117P00155000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 6.70 | 6.65 | 6.85 | 0.00 | - | 71 | 4,085 | 18.94% |
| CVX250321P00155000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 8.37 | 8.30 | 8.45 | 0.00 | - | 343 | 761 | 19.75% |
| CVX250620P00155000 | 2024-05-06 12:37PM EDT | 2025-06-20 | 10.60 | 10.05 | 10.30 | 0.00 | - | 1 | 301 | 20.24% |
| CVX251219P00155000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 13.10 | 12.90 | 13.30 | 0.00 | - | 110 | 193 | 20.63% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 13.20 | 13.60 | 0.00 | - | 4 | 142 | 20.53% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 14.80 | 16.80 | 0.00 | - | 1 | 22 | 21.94% |
| CVX261218P00155000 | 2024-05-15 2:36PM EDT | 2026-12-18 | 17.64 | 15.10 | 20.00 | 0.00 | - | 1 | 4 | 22.93% |
© 2024 Yahoo. Tutti i diritti riservati.