Italia Markets close in 3 hrs 18 mins

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
153,33+0,14 (+0,09%)
Alla chiusura: 04:00PM EDT
153,61 +0,28 (+0,18%)
Preborsa: 08:10AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240621C000700002024-05-15 2:55PM EDT70.0092.6080.3584.000.00-153594.53%
CVX240621C000750002023-05-12 1:01PM EDT75.0081.0683.9585.350.00--0976.27%
CVX240621C000800002023-08-16 1:19PM EDT80.0079.8086.2088.400.00-1001,261.13%
CVX240621C000850002023-09-05 9:39AM EDT85.0082.980.000.000.00-440.00%
CVX240621C000900002024-05-20 2:33PM EDT90.0071.5161.1565.150.00-11529.49%
CVX240621C000950002024-02-14 4:45PM EDT95.0055.6559.1063.800.00-50564.84%
CVX240621C001000002024-06-13 1:26PM EDT100.0054.000.000.000.00-180.00%
CVX240621C001050002024-06-17 3:50PM EDT105.0048.300.000.000.00-220.00%
CVX240621C001100002024-06-17 2:49PM EDT110.0043.800.000.000.00-2290.00%
CVX240621C001150002024-06-03 10:30AM EDT115.0044.650.000.000.00-110.00%
CVX240621C001200002024-06-03 11:38AM EDT120.0039.200.000.000.00-5110.00%
CVX240621C001250002024-06-04 10:24AM EDT125.0030.450.000.000.00-1270.00%
CVX240621C001300002024-06-11 11:18AM EDT130.0026.700.000.000.00-1170.00%
CVX240621C001350002024-06-17 1:48PM EDT135.0018.380.000.000.00-13220.00%
CVX240621C001390002024-06-18 9:57AM EDT139.0017.700.000.000.00-130.00%
CVX240621C001400002024-06-18 2:16PM EDT140.0013.130.000.000.00-291710.00%
CVX240621C001450002024-06-18 12:23PM EDT145.008.360.000.000.00-3950.00%
CVX240621C001460002024-06-14 2:52PM EDT146.006.860.000.000.00--70.00%
CVX240621C001470002024-06-14 3:20PM EDT147.005.770.000.000.00-6160.00%
CVX240621C001480002024-06-18 10:54AM EDT148.006.500.000.000.00-2350.00%
CVX240621C001490002024-06-18 9:34AM EDT149.005.650.000.000.00-170.00%
CVX240621C001500002024-06-18 3:19PM EDT150.003.200.000.000.00-376100.00%
CVX240621C001525002024-06-18 3:59PM EDT152.501.440.000.000.00-2,3704920.00%
CVX240621C001550002024-06-18 3:59PM EDT155.000.360.000.000.00-4,1027,8643.13%
CVX240621C001575002024-06-18 3:59PM EDT157.500.090.000.000.00-2,0632,62512.50%
CVX240621C001600002024-06-18 3:52PM EDT160.000.040.000.000.00-1,4829,30212.50%
CVX240621C001625002024-06-18 3:23PM EDT162.500.030.000.000.00-2411,94325.00%
CVX240621C001650002024-06-18 3:56PM EDT165.000.010.000.000.00-21620,43125.00%
CVX240621C001675002024-06-18 3:29PM EDT167.500.010.000.000.00-496625.00%
CVX240621C001700002024-06-18 3:16PM EDT170.000.010.000.000.00-4223,49525.00%
CVX240621C001725002024-06-17 11:42AM EDT172.500.020.000.000.00-1218725.00%
CVX240621C001750002024-06-18 12:04PM EDT175.000.050.000.000.00-911,35750.00%
CVX240621C001775002024-06-11 3:47PM EDT177.500.010.000.000.00-64650.00%
CVX240621C001800002024-06-18 2:36PM EDT180.000.010.000.000.00-36,63450.00%
CVX240621C001825002024-06-14 3:19PM EDT182.500.010.000.000.00-298150.00%
CVX240621C001850002024-06-18 2:39PM EDT185.000.010.000.000.00-262,78450.00%
CVX240621C001900002024-06-11 1:22PM EDT190.000.020.000.000.00-13,76150.00%
CVX240621C001950002024-06-10 12:23PM EDT195.000.010.000.000.00-21,14150.00%
CVX240621C002000002024-06-12 10:48AM EDT200.000.030.000.000.00-288250.00%
CVX240621C002100002024-06-14 1:50PM EDT210.000.010.000.000.00-172650.00%
CVX240621C002200002024-05-24 10:32AM EDT220.000.010.000.000.00-61,34550.00%
CVX240621C002300002024-05-06 1:26PM EDT230.000.020.000.050.00-60587199.22%
CVX240621C002400002024-05-13 9:56AM EDT240.000.010.000.150.00-1217244.53%
CVX240621C002500002024-05-23 11:27AM EDT250.000.010.000.000.00-573850.00%
CVX240621C002600002024-05-01 3:54PM EDT260.000.020.000.060.00-60533256.25%
CVX240621C002700002023-12-29 11:36AM EDT270.000.070.000.090.00-2475282.81%
CVX240621C002800002024-04-03 2:01PM EDT280.000.010.000.050.00-1307282.81%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240621P000700002024-06-12 1:39PM EDT70.000.030.000.000.00-857250.00%
CVX240621P000750002024-04-05 2:47PM EDT75.000.010.000.180.00-3622404.69%
CVX240621P000800002024-01-30 3:52PM EDT80.000.050.000.200.00-30291375.78%
CVX240621P000850002024-06-14 9:32AM EDT85.000.020.000.000.00-50072450.00%
CVX240621P000900002024-05-21 1:04PM EDT90.000.010.000.000.00-623350.00%
CVX240621P000950002024-04-25 10:31AM EDT95.000.010.000.010.00-1248206.25%
CVX240621P001000002024-06-14 2:01PM EDT100.000.050.000.000.00-140350.00%
CVX240621P001050002024-05-20 1:36PM EDT105.000.010.000.010.00-65,451168.75%
CVX240621P001100002024-06-12 3:58PM EDT110.000.050.000.000.00-331,40150.00%
CVX240621P001150002024-06-11 9:30AM EDT115.000.010.000.000.00-520,38650.00%
CVX240621P001200002024-06-14 9:48AM EDT120.000.010.000.000.00-101,75350.00%
CVX240621P001250002024-06-17 3:11PM EDT125.000.010.000.000.00-509,76750.00%
CVX240621P001300002024-06-18 9:55AM EDT130.000.010.000.000.00-53,28150.00%
CVX240621P001350002024-06-18 9:48AM EDT135.000.010.000.000.00-1114,19750.00%
CVX240621P001370002024-06-13 10:41AM EDT137.000.050.000.000.00-1125.00%
CVX240621P001390002024-06-14 2:35PM EDT139.000.070.000.000.00--125.00%
CVX240621P001400002024-06-18 2:59PM EDT140.000.010.000.000.00-983,99825.00%
CVX240621P001410002024-06-12 3:55PM EDT141.000.060.000.000.00--2525.00%
CVX240621P001420002024-06-18 12:39PM EDT142.000.030.000.000.00-253425.00%
CVX240621P001430002024-06-18 2:56PM EDT143.000.010.000.000.00-865225.00%
CVX240621P001440002024-06-18 10:08AM EDT144.000.020.000.000.00-103425.00%
CVX240621P001450002024-06-18 3:58PM EDT145.000.040.000.000.00-1036,16725.00%
CVX240621P001460002024-06-18 11:57AM EDT146.000.070.000.000.00-11,14112.50%
CVX240621P001470002024-06-18 3:40PM EDT147.000.040.000.000.00-718612.50%
CVX240621P001480002024-06-18 3:52PM EDT148.000.060.000.000.00-332,13112.50%
CVX240621P001490002024-06-18 2:44PM EDT149.000.120.000.000.00-5934612.50%
CVX240621P001500002024-06-18 3:59PM EDT150.000.170.000.000.00-9009,6586.25%
CVX240621P001525002024-06-18 3:59PM EDT152.500.600.000.000.00-1,1134,9031.56%
CVX240621P001550002024-06-18 3:59PM EDT155.002.080.000.000.00-4087,7720.00%
CVX240621P001575002024-06-18 3:45PM EDT157.504.380.000.000.00-1498680.00%
CVX240621P001600002024-06-18 3:37PM EDT160.006.980.000.000.00-92,9890.00%
CVX240621P001625002024-06-13 2:19PM EDT162.508.800.000.000.00-17100.00%
CVX240621P001650002024-06-18 2:53PM EDT165.0011.800.000.000.00-2151060.00%
CVX240621P001675002024-06-04 9:47AM EDT167.5013.230.000.000.00-100.00%
CVX240621P001700002024-06-18 2:49PM EDT170.0016.800.000.000.00-70590.00%
CVX240621P001750002024-06-17 2:56PM EDT175.0021.300.000.000.00-1050.00%
CVX240621P001800002024-06-11 9:47AM EDT180.0025.280.000.000.00-100.00%
CVX240621P001850002024-05-15 3:10PM EDT185.0023.8031.1033.900.00-10181.35%
CVX240621P001900002023-09-21 11:11AM EDT190.0026.3027.1527.600.00-2960.00%
CVX240621P001950002023-10-19 11:33AM EDT195.0028.7049.4551.400.00-20472.56%
CVX240621P002000002023-06-13 10:55AM EDT200.0041.5141.5542.450.00-2100.00%
CVX240621P002100002023-08-18 10:58AM EDT210.0049.4042.4044.550.00-20200.00%
CVX240621P002200002023-03-07 1:20PM EDT220.0054.9553.8555.000.00-8720.00%
CVX240621P002300002023-10-02 2:01PM EDT230.0064.2085.6087.850.00--0654.25%
CVX240621P002500002023-11-16 11:44AM EDT250.00108.3599.55101.500.00-10529.59%
CVX240621P002600002023-01-11 1:41PM EDT260.0085.6088.0590.100.00--10.00%
CVX240621P002700002023-06-21 12:58PM EDT270.00114.18110.80112.900.00-100.00%
CVX240621P002800002024-02-15 4:51PM EDT280.00125.20122.00126.850.00-150349.61%