Italia markets open in 2 hours 16 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.058,96 -10,72 (-0,03%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.388,79 +3.624,78 (+5,87%) CMC Crypto 200
1.527,37 +172,96 (+12,77%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00165000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 6.25% |
| CVX240531C00165000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 3.13% |
| CVX240607C00165000 | 2024-05-20 3:32PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CVX240614C00165000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| CVX240621C00165000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 1.56% |
| CVX240628C00165000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 2.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| CVX240719C00165000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 1.56% |
| CVX240816C00165000 | 2024-05-20 3:21PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| CVX240920C00165000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| CVX241220C00165000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| CVX250117C00165000 | 2024-05-20 1:13PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| CVX250321C00165000 | 2024-05-20 9:47AM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX250620C00165000 | 2024-05-20 1:40PM EDT | 2025-06-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| CVX251219C00165000 | 2024-05-10 11:18AM EDT | 2025-12-19 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX260116C00165000 | 2024-05-20 11:18AM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CVX260618C00165000 | 2024-05-20 3:47PM EDT | 2026-06-18 | 19.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX261218C00165000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 21.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00165000 | 2024-05-20 2:33PM EDT | 2024-05-24 | 3.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240531P00165000 | 2024-05-20 9:48AM EDT | 2024-05-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240607P00165000 | 2024-05-20 2:26PM EDT | 2024-06-07 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240614P00165000 | 2024-05-20 12:37PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240621P00165000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CVX240628P00165000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240719P00165000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVX240816P00165000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CVX240920P00165000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX241220P00165000 | 2024-05-20 2:33PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250117P00165000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 10.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250321P00165000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620P00165000 | 2024-05-20 11:21AM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 2025-12-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 27.52% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.