Italia markets open in 7 hours 19 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.762,48 +4.744,56 (+7,78%) CMC Crypto 200
1.507,43 +153,01 (+11,32%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00185000 | 2024-05-20 9:54AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 5 | 17 | 47.66% |
| CVX240531C00185000 | 2024-05-20 10:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 10 | 47 | 30.47% |
| CVX240607C00185000 | 2024-05-17 12:18PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 1 | 10 | 31.10% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.26 | 0.00 | - | 34 | 59 | 30.52% |
| CVX240621C00185000 | 2024-05-20 2:09PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 172 | 2,546 | 20.70% |
| CVX240719C00185000 | 2024-05-20 1:41PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 183 | 819 | 17.58% |
| CVX240920C00185000 | 2024-05-20 1:37PM EDT | 2024-09-20 | 0.82 | 0.77 | 0.80 | -0.21 | -20.39% | 25 | 1,572 | 18.02% |
| CVX241220C00185000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 2.70 | 2.53 | 2.59 | -0.16 | -5.59% | 10 | 218 | 19.80% |
| CVX250117C00185000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 3.31 | 3.10 | 3.25 | -0.29 | -8.06% | 32 | 2,162 | 20.34% |
| CVX250321C00185000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 4.55 | 4.40 | 4.60 | 0.00 | - | 10 | 221 | 21.02% |
| CVX250620C00185000 | 2024-05-17 1:57PM EDT | 2025-06-20 | 6.85 | 6.05 | 6.50 | 0.00 | - | 2 | 605 | 21.76% |
| CVX251219C00185000 | 2024-05-17 1:20PM EDT | 2025-12-19 | 10.17 | 9.40 | 9.90 | 0.00 | - | 36 | 176 | 22.59% |
| CVX260116C00185000 | 2024-05-20 10:08AM EDT | 2026-01-16 | 10.49 | 9.60 | 10.55 | +0.29 | +2.84% | 5 | 323 | 22.89% |
| CVX261218C00185000 | 2024-05-15 10:53AM EDT | 2026-12-18 | 13.93 | 12.55 | 15.30 | 0.00 | - | 1 | 25 | 23.11% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00185000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 22.83 | 23.15 | 24.60 | 0.00 | - | 10 | 10 | 45.14% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 23.80 | 23.25 | 24.40 | 0.00 | - | 1 | 0 | 31.71% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 27.39% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 24.09% |
| CVX250117P00185000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 24.25 | 23.95 | 25.45 | +0.60 | +2.54% | 1 | 222 | 15.75% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 25.25 | 25.70 | 0.00 | - | 6 | 7 | 14.73% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 25.55 | 27.55 | 0.00 | - | 1 | 17 | 16.80% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 37.61% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 39.21% |
© 2024 Yahoo. Tutti i diritti riservati.