Italia markets closed
FTSE MIB
35.412,56 +2,43 (+0,01%) Dow Jones
39.887,33 +17,95 (+0,05%) Nasdaq
16.703,48 +5,16 (+0,03%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,59 +0,36 (+0,45%) Bitcoin EUR
61.763,86 +1.316,57 (+2,18%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00190000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 269 | 103.13% |
| CVX240524C00190000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.17 | -0.15 | -93.75% | 9 | 13 | 51.56% |
| CVX240531C00190000 | 2024-05-15 11:47AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.14 | 0.00 | - | 2 | 23 | 40.28% |
| CVX240621C00190000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 3,779 | 26.27% |
| CVX240719C00190000 | 2024-05-16 2:34PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.58 | 0.00 | - | 30 | 212 | 25.68% |
| CVX240920C00190000 | 2024-05-16 1:14PM EDT | 2024-09-20 | 0.51 | 0.53 | 0.58 | 0.00 | - | 1 | 1,142 | 18.23% |
| CVX241220C00190000 | 2024-05-17 10:21AM EDT | 2024-12-20 | 2.00 | 2.01 | 2.08 | -0.11 | -5.21% | 1 | 416 | 19.82% |
| CVX250117C00190000 | 2024-05-17 10:45AM EDT | 2025-01-17 | 2.51 | 2.57 | 2.65 | -0.01 | -0.40% | 32 | 3,627 | 20.29% |
| CVX250321C00190000 | 2024-05-13 1:54PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.85 | 0.00 | - | 3 | 150 | 20.88% |
| CVX250620C00190000 | 2024-05-16 10:01AM EDT | 2025-06-20 | 5.10 | 5.40 | 5.65 | 0.00 | - | 12 | 1,539 | 21.65% |
| CVX251219C00190000 | 2024-05-14 9:58AM EDT | 2025-12-19 | 9.00 | 8.45 | 8.80 | 0.00 | - | 1 | 73 | 22.32% |
| CVX260116C00190000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 10.00 | 8.90 | 9.20 | 0.00 | - | 21 | 251 | 22.32% |
| CVX260618C00190000 | 2024-05-08 11:42AM EDT | 2026-06-18 | 11.10 | 10.20 | 11.40 | 0.00 | - | 1 | 44 | 22.47% |
| CVX261218C00190000 | 2024-05-16 12:16PM EDT | 2026-12-18 | 12.70 | 11.05 | 15.35 | 0.00 | - | 31 | 58 | 24.12% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240719P00190000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 27.90 | 27.10 | 28.70 | 0.00 | - | 300 | 200 | 27.52% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 51.14% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 11.95% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.10 | 27.95 | 28.85 | 0.00 | - | 11 | 286 | 14.72% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 40.99% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 33.50% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 30.22% |
© 2024 Yahoo. Tutti i diritti riservati.