Italia markets open in 2 hours 23 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.059,80 -9,88 (-0,03%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.448,55 +3.782,52 (+6,13%) CMC Crypto 200
1.528,76 +174,35 (+12,87%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00175000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240531C00175000 | 2024-05-20 10:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX240607C00175000 | 2024-05-16 12:25PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CVX240614C00175000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX240621C00175000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| CVX240628C00175000 | 2024-05-20 1:55PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX240719C00175000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| CVX240816C00175000 | 2024-05-20 3:09PM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| CVX240920C00175000 | 2024-05-20 3:24PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| CVX241220C00175000 | 2024-05-20 2:51PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| CVX250117C00175000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX250321C00175000 | 2024-05-20 11:57AM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620C00175000 | 2024-05-20 11:21AM EDT | 2025-06-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| CVX251219C00175000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CVX260116C00175000 | 2024-05-20 10:05AM EDT | 2026-01-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.85 | 17.70 | 0.00 | - | 1 | 14 | 24.95% |
| CVX261218C00175000 | 2024-05-16 12:32PM EDT | 2026-12-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621P00175000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 12.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240628P00175000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 14.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240719P00175000 | 2024-05-14 12:25PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920P00175000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 23.37% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 16.80 | 17.75 | 0.00 | - | 5 | 15 | 15.06% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX251219P00175000 | 2024-05-17 10:52AM EDT | 2025-12-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 23.95% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.