Italia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
155,28-1,36 (-0,87%)
Alla chiusura: 04:03PM EDT
155,47 +0,19 (+0,12%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240816C001200002024-06-14 1:51PM EDT120.0033.9834.5038.850.00-3452.86%
CVX240816C001300002024-06-06 9:51AM EDT130.0027.1024.6029.000.00-5856.84%
CVX240816C001350002024-06-20 3:54PM EDT135.0023.0319.5023.050.00-12843.38%
CVX240816C001400002024-06-17 3:44PM EDT140.0015.7414.6017.500.00-32032.91%
CVX240816C001450002024-06-20 2:22PM EDT145.0014.1512.1514.200.00-163834.60%
CVX240816C001500002024-06-21 1:25PM EDT150.009.908.558.95-0.40-3.88%414625.14%
CVX240816C001550002024-06-21 3:47PM EDT155.005.655.455.65-0.80-12.40%701,02922.93%
CVX240816C001600002024-06-21 3:56PM EDT160.003.253.103.25-0.60-15.58%4062,96121.62%
CVX240816C001650002024-06-21 3:59PM EDT165.001.631.501.83-0.41-20.10%4242,03121.55%
CVX240816C001700002024-06-21 3:58PM EDT170.000.830.680.79-0.17-17.00%511,55420.25%
CVX240816C001750002024-06-21 3:43PM EDT175.000.360.280.33-0.06-14.29%251,06319.85%
CVX240816C001800002024-06-11 1:13PM EDT180.000.230.060.350.00-13523.66%
CVX240816C001850002024-06-21 2:03PM EDT185.000.090.010.35-0.09-50.00%101427.03%
CVX240816C001900002024-06-04 3:39PM EDT190.000.060.000.420.00-2131.30%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240816P001250002024-06-21 1:40PM EDT125.000.080.030.51-0.07-46.67%1236.08%
CVX240816P001300002024-06-21 9:53AM EDT130.000.260.080.52+0.02+8.33%11130.91%
CVX240816P001350002024-06-21 2:03PM EDT135.000.310.320.36-0.13-29.55%1012623.54%
CVX240816P001400002024-06-21 3:50PM EDT140.000.610.610.66+0.04+7.02%1843321.75%
CVX240816P001450002024-06-21 3:43PM EDT145.001.180.841.24+0.09+8.26%22848820.20%
CVX240816P001500002024-06-21 3:59PM EDT150.002.212.192.30+0.22+11.06%981,31618.84%
CVX240816P001550002024-06-21 3:59PM EDT155.003.993.954.10+0.24+6.40%1392,08717.65%
CVX240816P001600002024-06-21 3:55PM EDT160.006.706.656.80+0.45+7.20%2453,93916.42%
CVX240816P001650002024-06-20 12:49PM EDT165.009.289.6511.100.00-526319.12%
CVX240816P001700002024-06-06 3:44PM EDT170.0014.5512.5017.000.00-2129.57%
CVX240816P001750002024-06-20 2:05PM EDT175.0018.0717.2521.800.00-1833.55%