Italia markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
160,91+3,14 (+1,99%)
In data: 11:54AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240719C000750002024-05-10 12:57PM EDT75.0090.1580.8582.300.00-200.00%
CVX240719C001000002024-06-06 10:33AM EDT100.0055.7852.5556.400.00-120.00%
CVX240719C001100002024-04-22 1:38PM EDT110.0052.2947.9049.400.00-100.00%
CVX240719C001150002024-02-26 3:19PM EDT115.0041.0440.1043.600.00-640.00%
CVX240719C001200002024-06-20 10:59AM EDT120.0036.1738.9041.550.00-611205.66%
CVX240719C001250002024-04-05 11:27AM EDT125.0036.9134.8035.950.00-11115.63%
CVX240719C001300002024-07-15 12:54PM EDT130.0029.3028.7531.700.00-1431167.19%
CVX240719C001350002024-07-15 9:30AM EDT135.0023.9124.0526.100.00-1325106.06%
CVX240719C001400002024-07-15 3:45PM EDT140.0018.7519.8020.550.00-292430.00%
CVX240719C001450002024-07-11 10:40AM EDT145.0011.3014.6515.500.00-11930.00%
CVX240719C001470002024-07-12 11:41AM EDT147.008.4112.8013.650.00--60.00%
CVX240719C001480002024-07-08 11:45AM EDT148.006.4011.6012.650.00-330.00%
CVX240719C001490002024-07-15 10:35AM EDT149.008.4010.8011.650.00-460.00%
CVX240719C001500002024-07-17 11:28AM EDT150.0010.419.9510.40+2.51+31.77%271,5230.00%
CVX240719C001525002024-07-16 12:14PM EDT152.507.756.207.80+2.55+49.04%32070.00%
CVX240719C001550002024-07-17 11:18AM EDT155.005.205.105.35+1.95+60.00%1444,2840.00%
CVX240719C001575002024-07-17 11:31AM EDT157.503.002.873.05+1.52+102.70%3133,0010.00%
CVX240719C001600002024-07-17 11:26AM EDT160.001.301.231.25+0.82+170.83%2,6698,41812.11%
CVX240719C001625002024-07-17 11:36AM EDT162.500.330.320.36+0.19+135.71%2,1873,31316.26%
CVX240719C001650002024-07-17 11:38AM EDT165.000.090.060.09+0.05+125.00%3687,62618.95%
CVX240719C001675002024-07-17 11:08AM EDT167.500.020.010.03+0.01+100.00%15514,58422.27%
CVX240719C001700002024-07-17 10:01AM EDT170.000.010.000.010.00-156,38525.00%
CVX240719C001725002024-07-15 12:28PM EDT172.500.010.000.130.00-54045.51%
CVX240719C001750002024-07-17 11:00AM EDT175.000.010.000.01-0.06-85.71%244,74136.72%
CVX240719C001775002024-07-17 10:08AM EDT177.500.030.000.03+0.02+200.00%1747.66%
CVX240719C001800002024-07-16 3:37PM EDT180.000.040.000.10+0.01+33.33%11,15657.42%
CVX240719C001825002024-07-09 11:04AM EDT182.500.510.000.150.00-1267.38%
CVX240719C001850002024-07-12 2:30PM EDT185.000.030.000.010.00-276653.13%
CVX240719C001900002024-07-09 12:45PM EDT190.000.010.000.050.00-2333874.22%
CVX240719C001950002024-07-08 3:41PM EDT195.000.010.000.050.00-8016183.59%
CVX240719C002000002024-07-08 3:41PM EDT200.000.010.000.150.00-14416107.03%
CVX240719C002050002024-07-17 11:06AM EDT205.000.530.000.52-0.08-13.11%21141.02%
CVX240719C002100002024-06-25 3:47PM EDT210.000.010.000.060.00-106163114.06%
CVX240719C002200002024-05-23 12:16PM EDT220.000.020.000.140.00-6434144.53%
CVX240719C002250002024-07-15 11:52AM EDT225.000.630.000.530.00-22184.38%
CVX240719C002400002024-05-17 11:12AM EDT240.000.160.000.210.00-11187.50%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240719P000750002024-06-04 12:57PM EDT75.000.040.000.530.00-25403.13%
CVX240719P000850002024-02-01 11:03AM EDT85.000.070.000.270.00--1311.72%
CVX240719P000900002024-04-05 2:48PM EDT90.000.010.000.180.00-55271.09%
CVX240719P000950002024-04-23 2:02PM EDT95.000.020.000.000.00-15050.00%
CVX240719P001000002024-06-03 1:46PM EDT100.000.050.000.740.00-426278.91%
CVX240719P001050002024-06-25 3:48PM EDT105.000.010.000.010.00-64398150.00%
CVX240719P001100002024-07-02 1:55PM EDT110.000.010.000.010.00-10247137.50%
CVX240719P001150002024-07-12 10:02AM EDT115.000.740.000.080.00-267150.00%
CVX240719P001200002024-07-16 11:34AM EDT120.000.060.000.500.00-397171.88%
CVX240719P001250002024-07-11 11:47AM EDT125.000.010.000.030.00-106258103.91%
CVX240719P001300002024-07-15 2:04PM EDT130.000.010.000.020.00-1692085.94%
CVX240719P001320002024-07-16 9:42AM EDT132.000.040.000.020.00-1626679.69%
CVX240719P001330002024-07-16 10:19AM EDT133.000.01-0.000.00---50.00%
CVX240719P001340002024-07-16 11:34AM EDT134.000.01-0.500.00---133.11%
CVX240719P001350002024-07-16 11:18AM EDT135.000.030.000.090.00-1762,96485.16%
CVX240719P001360002024-07-17 9:35AM EDT136.000.010.000.02-0.04-80.00%1031968.75%
CVX240719P001370002024-07-16 3:10PM EDT137.000.010.010.500.00-5561104.30%
CVX240719P001380002024-07-17 11:01AM EDT138.000.010.010.020.00-30612966.41%
CVX240719P001400002024-07-17 10:55AM EDT140.000.010.010.03-0.01-50.00%32,69962.50%
CVX240719P001420002024-07-15 10:56AM EDT142.000.010.010.030.00-1157.03%
CVX240719P001430002024-07-17 11:20AM EDT143.000.020.010.03+0.01+100.00%30653.91%
CVX240719P001440002024-07-17 11:22AM EDT144.000.020.010.11-0.08-80.00%201059.57%
CVX240719P001450002024-07-17 10:20AM EDT145.000.020.010.140.00-1222,62458.40%
CVX240719P001460002024-07-16 11:23AM EDT146.000.030.010.120.00-820853.91%
CVX240719P001470002024-07-17 9:33AM EDT147.000.020.010.05-0.01-33.33%2221348.63%
CVX240719P001480002024-07-16 3:01PM EDT148.000.040.020.120.00-136452.73%
CVX240719P001490002024-07-17 10:54AM EDT149.000.030.040.05-0.04-57.14%2210642.38%
CVX240719P001500002024-07-17 9:57AM EDT150.000.030.040.06-0.03-50.00%2325,35840.43%
CVX240719P001525002024-07-17 11:34AM EDT152.500.070.050.08-0.06-46.15%1891,51833.99%
CVX240719P001550002024-07-17 11:34AM EDT155.000.130.110.15-0.22-62.86%2794,98029.30%
CVX240719P001575002024-07-17 11:33AM EDT157.500.380.350.40-0.68-64.15%21373426.76%
CVX240719P001600002024-07-17 11:39AM EDT160.001.131.101.15-1.60-58.61%5844,05626.93%
CVX240719P001625002024-07-16 9:30AM EDT162.502.552.652.83-3.50-57.85%33433.03%
CVX240719P001650002024-07-15 2:28PM EDT165.005.964.905.650.00-1846754.25%
CVX240719P001675002024-07-15 12:42PM EDT167.508.296.207.800.00-2360.30%
CVX240719P001700002024-07-11 2:45PM EDT170.0014.259.7010.600.00-2068.51%
CVX240719P001750002024-07-12 3:15PM EDT175.0019.1314.5515.500.00-1385.84%
CVX240719P001800002024-06-27 3:40PM EDT180.0023.7119.0020.500.00-3094.82%
CVX240719P001850002024-06-13 3:44PM EDT185.0031.5827.5031.450.00-30229.74%
CVX240719P001900002024-07-12 2:30PM EDT190.0034.3828.5030.900.00-10200124.22%
CVX240719P001950002024-06-28 3:36PM EDT195.0037.9633.4036.350.00-120146.88%
CVX240719P002400002024-06-20 3:01PM EDT240.0082.1078.5081.350.00-2200259.08%