Italia markets open in 2 hours 38 minutes

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
157,75+0,81 (+0,52%)
Alla chiusura: 04:02PM EDT
157,80 +0,05 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240531C001350002024-05-15 10:31AM EDT135.0026.1222.1024.000.00-4091.21%
CVX240531C001380002024-05-22 2:00PM EDT138.0020.1519.4021.200.00--292.68%
CVX240531C001400002024-05-10 9:46AM EDT140.0026.1817.1519.000.00-1074.90%
CVX240531C001450002024-05-24 10:11AM EDT145.0013.6211.8013.05-3.13-18.69%1356.06%
CVX240531C001500002024-05-24 3:59PM EDT150.007.907.009.30-0.03-0.38%81368.12%
CVX240531C001525002024-05-24 11:58AM EDT152.505.775.055.60+0.44+8.26%13630.03%
CVX240531C001550002024-05-24 3:59PM EDT155.003.203.153.35+0.29+9.97%646524.76%
CVX240531C001575002024-05-24 3:58PM EDT157.501.441.451.52+0.02+1.41%64187021.14%
CVX240531C001600002024-05-24 3:59PM EDT160.000.530.500.53-0.02-3.64%1,2951,16720.66%
CVX240531C001625002024-05-24 3:56PM EDT162.500.150.140.17-0.05-25.00%7,3951,78021.92%
CVX240531C001650002024-05-24 3:54PM EDT165.000.050.050.06-0.04-44.44%6653,77824.02%
CVX240531C001675002024-05-24 3:59PM EDT167.500.040.030.040.00-14839728.52%
CVX240531C001700002024-05-24 1:41PM EDT170.000.020.020.03-0.02-50.00%1769832.81%
CVX240531C001725002024-05-22 3:31PM EDT172.500.030.010.050.00-125341.21%
CVX240531C001750002024-05-22 12:31PM EDT175.000.030.010.030.00-1034443.75%
CVX240531C001775002024-05-20 2:34PM EDT177.500.020.010.120.00-1354.30%
CVX240531C001800002024-05-20 9:30AM EDT180.000.010.010.170.00-117462.50%
CVX240531C001850002024-05-24 3:02PM EDT185.000.010.000.080.00-295765.63%
CVX240531C001875002024-05-24 12:36PM EDT187.500.010.000.170.00-5077.73%
CVX240531C001900002024-05-23 12:03PM EDT190.000.010.000.030.00-144367.19%
CVX240531C001950002024-05-21 10:27AM EDT195.000.010.000.030.00--175.00%
CVX240531C002000002024-05-16 2:32PM EDT200.000.010.000.030.00-546482.81%
CVX240531C002050002024-05-16 12:26PM EDT205.000.020.000.170.00--4110.55%
CVX240531C002100002024-05-16 12:26PM EDT210.000.020.000.170.00--4119.14%
CVX240531C002150002024-05-16 12:26PM EDT215.000.020.000.170.00--4127.54%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240531P001350002024-05-24 9:52AM EDT135.000.010.000.110.00-53968.36%
CVX240531P001370002024-05-24 2:10PM EDT137.000.010.000.020.00-38050.78%
CVX240531P001400002024-05-20 11:19AM EDT140.000.030.010.030.00-112050.00%
CVX240531P001450002024-05-24 1:54PM EDT145.000.030.010.030.00-32,14236.72%
CVX240531P001460002024-05-24 1:31PM EDT146.000.020.010.030.00-11034.38%
CVX240531P001470002024-05-24 11:30AM EDT147.000.020.020.030.00-1031.64%
CVX240531P001480002024-05-24 10:55AM EDT148.000.030.020.03-0.03-50.00%19428.91%
CVX240531P001490002024-05-24 2:23PM EDT149.000.040.020.04-0.07-63.64%66227.54%
CVX240531P001500002024-05-24 3:42PM EDT150.000.040.040.06-0.04-50.00%9742126.56%
CVX240531P001525002024-05-24 3:53PM EDT152.500.140.120.13-0.19-57.58%10627322.75%
CVX240531P001550002024-05-24 3:59PM EDT155.000.390.380.41-0.37-48.68%48268920.95%
CVX240531P001575002024-05-24 3:59PM EDT157.501.121.151.21-0.72-39.13%1,28369720.22%
CVX240531P001600002024-05-24 3:59PM EDT160.002.772.622.75-0.70-20.17%38683220.12%
CVX240531P001625002024-05-24 3:51PM EDT162.505.074.655.10-0.71-12.28%2649227.20%
CVX240531P001650002024-05-24 3:59PM EDT165.006.956.257.85-0.62-8.19%915342.82%
CVX240531P001675002024-05-22 3:07PM EDT167.5010.459.1511.000.00-4167.19%
CVX240531P001700002024-05-13 10:57AM EDT170.006.6012.0012.850.00-1160.35%
CVX240531P001750002024-04-25 3:37PM EDT175.0011.3917.0017.850.00--057.62%
CVX240531P001775002024-05-23 10:51AM EDT177.5020.1018.9020.100.00--073.54%