Italia markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
157,76+1,36 (+0,87%)
In data: 03:53PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240419C000750002024-02-14 4:44PM EDT75.0075.6079.2582.750.00-200.00%
CVX240419C000800002024-02-14 4:12PM EDT80.0071.3074.3077.800.00-350350.00%
CVX240419C000900002024-02-14 4:43PM EDT90.0060.6064.3567.850.00-30322.66%
CVX240419C001000002024-04-08 9:56AM EDT100.0061.7356.5557.650.00-310.00%
CVX240419C001100002024-03-26 11:19AM EDT110.0045.2846.7547.900.00-107230.47%
CVX240419C001150002024-04-04 12:12PM EDT115.0046.4541.8043.700.00-10293.16%
CVX240419C001200002024-04-17 12:11PM EDT120.0036.5036.5038.150.00-75216.02%
CVX240419C001250002024-04-15 10:54AM EDT125.0032.6531.8532.700.00-150.00%
CVX240419C001300002024-04-03 3:56PM EDT130.0031.3826.7528.550.00-11134190.82%
CVX240419C001350002024-04-18 10:17AM EDT135.0022.5722.4022.65-1.39-5.80%202900.00%
CVX240419C001400002024-04-18 10:17AM EDT140.0017.5317.4517.60+1.56+9.77%231,1740.00%
CVX240419C001430002024-03-25 9:57AM EDT143.0014.0514.4014.650.00-230.00%
CVX240419C001440002024-03-21 12:32PM EDT144.0011.5013.4513.650.00--50.00%
CVX240419C001450002024-04-18 12:34PM EDT145.0012.6312.4012.65+0.06+0.48%251,6720.00%
CVX240419C001460002024-04-11 10:15AM EDT146.0014.9510.6011.700.00--20.00%
CVX240419C001470002024-04-18 9:32AM EDT147.009.9710.4010.60-4.21-29.69%880.00%
CVX240419C001480002024-04-17 12:14PM EDT148.008.459.459.650.00-61100.00%
CVX240419C001490002024-04-18 12:51PM EDT149.008.308.458.65+1.35+19.42%3290.00%
CVX240419C001500002024-04-18 3:27PM EDT150.007.437.407.65-0.27-3.51%733,9500.00%
CVX240419C001525002024-04-18 1:59PM EDT152.504.874.955.15+0.67+15.95%84270.00%
CVX240419C001550002024-04-18 3:32PM EDT155.002.672.582.71+0.56+26.54%4897,4200.00%
CVX240419C001575002024-04-18 3:32PM EDT157.500.760.730.77+0.04+5.56%1,67017,50913.58%
CVX240419C001600002024-04-18 3:35PM EDT160.000.110.100.12-0.12-52.17%4,54611,59716.50%
CVX240419C001625002024-04-18 2:42PM EDT162.500.020.020.03-0.06-75.00%3414,67121.29%
CVX240419C001650002024-04-18 3:18PM EDT165.000.010.010.02-0.03-75.00%46820,33428.52%
CVX240419C001675002024-04-18 2:20PM EDT167.500.010.000.02-0.01-50.00%3213,29136.33%
CVX240419C001700002024-04-18 1:54PM EDT170.000.020.000.020.00-217,26143.75%
CVX240419C001725002024-04-17 2:33PM EDT172.500.010.000.010.00-11,95746.88%
CVX240419C001750002024-04-18 11:16AM EDT175.000.010.000.010.00-591350.00%
CVX240419C001775002024-04-16 3:36PM EDT177.500.010.000.010.00-13656.25%
CVX240419C001800002024-04-18 11:14AM EDT180.000.010.000.010.00-577762.50%
CVX240419C001850002024-04-16 3:09PM EDT185.000.730.000.030.00-47982.81%
CVX240419C001900002024-03-22 10:09AM EDT190.000.010.000.010.00-611484.38%
CVX240419C001950002024-03-05 10:56AM EDT195.000.010.000.100.00-136121.88%
CVX240419C002000002024-04-12 9:33AM EDT200.000.500.000.020.00-26112.50%
CVX240419C002100002024-03-20 9:32AM EDT210.000.010.000.100.00-412157.81%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240419P000750002024-02-06 2:57PM EDT75.000.030.000.010.00-2117312.50%
CVX240419P000800002024-02-14 1:41PM EDT80.000.040.000.010.00-13287.50%
CVX240419P000850002024-01-16 11:38AM EDT85.000.050.000.140.00--2342.19%
CVX240419P000900002024-01-30 4:50PM EDT90.000.020.000.010.00-157243.75%
CVX240419P000950002024-01-25 3:10PM EDT95.000.050.000.010.00-46218.75%
CVX240419P001000002024-04-15 3:02PM EDT100.000.010.000.010.00-1,0601,141196.88%
CVX240419P001050002024-02-14 2:13PM EDT105.000.010.000.020.00-1044190.63%
CVX240419P001100002024-04-08 10:58AM EDT110.000.010.000.030.00-189176.56%
CVX240419P001150002024-04-10 3:10PM EDT115.000.030.000.200.00-1229195.70%
CVX240419P001200002024-04-01 10:04AM EDT120.000.010.000.200.00-2614172.27%
CVX240419P001250002024-04-09 9:33AM EDT125.000.010.000.010.00-15365106.25%
CVX240419P001300002024-04-16 3:19PM EDT130.000.010.000.010.00-2001,90090.63%
CVX240419P001350002024-04-17 2:44PM EDT135.000.010.000.010.00-122,95673.44%
CVX240419P001370002024-04-11 10:39AM EDT137.000.020.000.500.00--2114.65%
CVX240419P001380002024-04-11 10:41AM EDT138.000.020.000.500.00--2109.77%
CVX240419P001390002024-04-11 10:40AM EDT139.000.020.000.030.00--268.75%
CVX240419P001400002024-04-15 2:33PM EDT140.000.020.000.010.00-93,66357.81%
CVX240419P001410002024-04-12 10:20AM EDT141.000.010.000.030.00-203461.72%
CVX240419P001420002024-04-18 11:09AM EDT142.000.010.000.01-0.01-50.00%34951.56%
CVX240419P001430002024-04-17 10:08AM EDT143.000.020.000.020.00-116351.56%
CVX240419P001440002024-04-17 2:58PM EDT144.000.020.000.03+0.01+100.00%19050.78%
CVX240419P001450002024-04-18 2:50PM EDT145.000.020.000.030.00-257,51452.34%
CVX240419P001460002024-04-17 10:22AM EDT146.000.020.000.030.00-118048.44%
CVX240419P001470002024-04-18 1:35PM EDT147.000.010.010.03-0.01-50.00%1935844.92%
CVX240419P001480002024-04-17 10:09AM EDT148.000.030.010.020.00-328638.67%
CVX240419P001490002024-04-18 12:51PM EDT149.000.020.010.02-0.01-33.33%323135.16%
CVX240419P001500002024-04-18 1:42PM EDT150.000.020.010.02-0.02-50.00%496,33231.64%
CVX240419P001525002024-04-18 2:24PM EDT152.500.030.020.03-0.10-76.92%2521,93324.02%
CVX240419P001550002024-04-18 3:29PM EDT155.000.130.090.11-0.42-76.36%6624,92418.99%
CVX240419P001575002024-04-18 3:32PM EDT157.500.750.710.75-0.87-53.70%1,5422,07918.78%
CVX240419P001600002024-04-18 3:29PM EDT160.002.792.512.63-0.76-21.41%1852,76725.34%
CVX240419P001625002024-04-18 11:40AM EDT162.505.304.905.10+0.05+0.95%6152838.77%
CVX240419P001650002024-04-17 3:07PM EDT165.007.907.407.600.00-1415851.47%
CVX240419P001675002024-04-17 1:58PM EDT167.5011.629.9010.100.00-45058.11%
CVX240419P001700002024-04-18 3:35PM EDT170.0012.5012.4012.60-0.95-7.06%2268.56%
CVX240419P001725002024-04-17 1:58PM EDT172.5014.6514.9015.100.00-68078.71%
CVX240419P001750002024-03-06 3:43PM EDT175.0025.3511.0515.000.00-1100.00%
CVX240419P001800002024-04-12 2:17PM EDT180.0019.5622.3522.950.00-250117.29%
CVX240419P001825002024-04-17 3:07PM EDT182.5024.8523.6525.100.00-80123.05%
CVX240419P002100002024-03-04 4:40PM EDT210.0060.9048.5551.050.00-600.00%