Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00120000 | 2024-07-18 2:37PM EDT | 120.00 | 43.80 | 36.15 | 40.20 | 0.00 | - | 3 | 6 | 64.84% |
| CVX240816C00130000 | 2024-07-18 2:21PM EDT | 130.00 | 34.05 | 26.75 | 29.95 | 0.00 | - | 7 | 12 | 53.17% |
| CVX240816C00135000 | 2024-07-19 10:51AM EDT | 135.00 | 27.11 | 21.60 | 25.30 | 0.00 | - | 6 | 21 | 71.53% |
| CVX240816C00140000 | 2024-07-15 1:45PM EDT | 140.00 | 19.33 | 17.15 | 20.40 | 0.00 | - | 24 | 46 | 61.38% |
| CVX240816C00145000 | 2024-07-24 3:34PM EDT | 145.00 | 11.35 | 12.35 | 14.60 | 0.00 | - | 6 | 102 | 42.60% |
| CVX240816C00150000 | 2024-07-26 2:23PM EDT | 150.00 | 9.82 | 8.30 | 9.40 | +0.87 | +9.72% | 3 | 343 | 29.99% |
| CVX240816C00155000 | 2024-07-26 3:04PM EDT | 155.00 | 5.87 | 5.45 | 5.60 | +0.42 | +7.71% | 233 | 2,790 | 26.87% |
| CVX240816C00160000 | 2024-07-26 3:51PM EDT | 160.00 | 2.73 | 2.71 | 2.81 | -0.03 | -1.09% | 1,945 | 10,829 | 24.94% |
| CVX240816C00165000 | 2024-07-26 3:46PM EDT | 165.00 | 1.12 | 1.06 | 1.11 | -0.06 | -5.08% | 686 | 6,993 | 23.43% |
| CVX240816C00170000 | 2024-07-26 3:32PM EDT | 170.00 | 0.37 | 0.23 | 0.45 | +0.01 | +2.78% | 237 | 27,026 | 24.17% |
| CVX240816C00175000 | 2024-07-26 10:12AM EDT | 175.00 | 0.13 | 0.04 | 0.16 | +0.01 | +8.33% | 14 | 3,907 | 24.61% |
| CVX240816C00180000 | 2024-07-26 10:12AM EDT | 180.00 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 1 | 185 | 27.64% |
| CVX240816C00185000 | 2024-07-23 11:41AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 31 | 39.16% |
| CVX240816C00190000 | 2024-07-23 12:05PM EDT | 190.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 5 | 14 | 49.46% |
| CVX240816C00200000 | 2024-07-26 12:56PM EDT | 200.00 | 0.50 | 0.00 | 0.32 | +0.49 | +4,900.00% | 4 | 3 | 54.44% |
| CVX240816C00210000 | 2024-07-05 10:28AM EDT | 210.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 71.73% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00100000 | 2024-06-25 9:30AM EDT | 100.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 102.25% |
| CVX240816P00105000 | 2024-07-22 11:49AM EDT | 105.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 102.10% |
| CVX240816P00110000 | 2024-07-23 11:34AM EDT | 110.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 2 | 70.51% |
| CVX240816P00115000 | 2024-07-08 11:19AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 50.78% |
| CVX240816P00120000 | 2024-07-16 12:51PM EDT | 120.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 22 | 74.02% |
| CVX240816P00125000 | 2024-07-16 11:21AM EDT | 125.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 59 | 65.09% |
| CVX240816P00130000 | 2024-07-25 3:13PM EDT | 130.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 4 | 68 | 45.31% |
| CVX240816P00135000 | 2024-07-25 1:50PM EDT | 135.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 152 | 36.87% |
| CVX240816P00140000 | 2024-07-26 12:39PM EDT | 140.00 | 0.23 | 0.08 | 0.37 | -0.07 | -23.33% | 10 | 720 | 33.79% |
| CVX240816P00145000 | 2024-07-26 3:59PM EDT | 145.00 | 0.33 | 0.27 | 0.43 | -0.09 | -21.43% | 107 | 3,997 | 26.91% |
| CVX240816P00150000 | 2024-07-26 3:59PM EDT | 150.00 | 0.90 | 0.74 | 1.07 | -0.17 | -15.89% | 156 | 2,734 | 25.54% |
| CVX240816P00155000 | 2024-07-26 3:30PM EDT | 155.00 | 2.13 | 2.15 | 2.25 | -0.24 | -10.13% | 2,206 | 4,355 | 23.30% |
| CVX240816P00160000 | 2024-07-26 3:35PM EDT | 160.00 | 4.40 | 4.40 | 4.55 | -0.20 | -4.35% | 1,180 | 7,429 | 22.10% |
| CVX240816P00165000 | 2024-07-25 3:40PM EDT | 165.00 | 7.96 | 7.15 | 9.70 | 0.00 | - | 51 | 610 | 34.84% |
| CVX240816P00170000 | 2024-07-26 11:06AM EDT | 170.00 | 12.11 | 10.95 | 14.35 | -3.24 | -21.11% | 4 | 1 | 41.81% |
| CVX240816P00175000 | 2024-07-23 1:26PM EDT | 175.00 | 20.83 | 15.95 | 19.15 | 0.00 | - | 10 | 10 | 48.55% |
© 2024 Yahoo. Tutti i diritti riservati.