Italia markets close in 3 hours 33 minutes
FTSE MIB
33.341,89 -248,45 (-0,74%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
67,75 -0,96 (-1,40%) Bitcoin EUR
51.907,38 +1.835,99 (+3,67%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00075000 | 2024-08-19 12:19PM EDT | 75.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVX241220C00085000 | 2024-09-06 11:37AM EDT | 85.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX241220C00090000 | 2024-09-05 3:58PM EDT | 90.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CVX241220C00100000 | 2024-08-30 12:16PM EDT | 100.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX241220C00105000 | 2024-05-14 10:55AM EDT | 105.00 | 58.85 | 49.25 | 51.00 | 0.00 | - | - | 3 | 115.17% |
| CVX241220C00110000 | 2024-09-06 2:13PM EDT | 110.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| CVX241220C00115000 | 2024-08-19 2:27PM EDT | 115.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| CVX241220C00120000 | 2024-09-09 9:57AM EDT | 120.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CVX241220C00125000 | 2024-09-09 1:57PM EDT | 125.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| CVX241220C00130000 | 2024-09-05 11:44AM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| CVX241220C00135000 | 2024-09-09 10:25AM EDT | 135.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 0.00% |
| CVX241220C00140000 | 2024-09-09 3:59PM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 135 | 568 | 0.00% |
| CVX241220C00145000 | 2024-09-09 3:31PM EDT | 145.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 206 | 807 | 1.56% |
| CVX241220C00150000 | 2024-09-09 3:20PM EDT | 150.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 101 | 2,403 | 3.13% |
| CVX241220C00155000 | 2024-09-09 3:55PM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 175 | 2,895 | 3.13% |
| CVX241220C00160000 | 2024-09-09 2:39PM EDT | 160.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 43 | 4,481 | 6.25% |
| CVX241220C00165000 | 2024-09-09 3:54PM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 92 | 7,008 | 6.25% |
| CVX241220C00170000 | 2024-09-09 3:55PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 5,469 | 6.25% |
| CVX241220C00175000 | 2024-09-09 3:55PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 2,377 | 6.25% |
| CVX241220C00180000 | 2024-09-09 3:59PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,306 | 12.50% |
| CVX241220C00185000 | 2024-09-09 12:51PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 548 | 12.50% |
| CVX241220C00190000 | 2024-09-05 10:57AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 970 | 12.50% |
| CVX241220C00195000 | 2024-09-06 10:03AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 12.50% |
| CVX241220C00200000 | 2024-09-05 1:21PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 12.50% |
| CVX241220C00210000 | 2024-09-06 9:46AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| CVX241220C00220000 | 2024-08-22 3:01PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| CVX241220C00230000 | 2024-08-16 1:44PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| CVX241220C00240000 | 2024-08-20 10:15AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 2024-09-09 2:32PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| CVX241220P00080000 | 2024-09-04 10:46AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| CVX241220P00085000 | 2024-08-26 10:51AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CVX241220P00090000 | 2024-09-05 11:13AM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| CVX241220P00095000 | 2024-09-06 2:16PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| CVX241220P00100000 | 2024-09-09 3:27PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 12.50% |
| CVX241220P00105000 | 2024-09-06 2:39PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 12.50% |
| CVX241220P00110000 | 2024-09-06 3:50PM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 12.50% |
| CVX241220P00115000 | 2024-09-09 2:32PM EDT | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 6.25% |
| CVX241220P00120000 | 2024-09-09 10:50AM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 6.25% |
| CVX241220P00125000 | 2024-09-09 3:27PM EDT | 125.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 99 | 1,162 | 6.25% |
| CVX241220P00130000 | 2024-09-09 3:59PM EDT | 130.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 357 | 3,030 | 3.13% |
| CVX241220P00135000 | 2024-09-09 3:42PM EDT | 135.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 41 | 2,549 | 1.56% |
| CVX241220P00140000 | 2024-09-09 3:59PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 94 | 3,481 | 0.20% |
| CVX241220P00145000 | 2024-09-09 3:39PM EDT | 145.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 191 | 4,014 | 0.00% |
| CVX241220P00150000 | 2024-09-09 2:49PM EDT | 150.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 81 | 3,645 | 0.00% |
| CVX241220P00155000 | 2024-09-09 9:44AM EDT | 155.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,119 | 0.00% |
| CVX241220P00160000 | 2024-09-09 10:18AM EDT | 160.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,261 | 0.00% |
| CVX241220P00165000 | 2024-09-09 3:39PM EDT | 165.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,621 | 0.00% |
| CVX241220P00170000 | 2024-08-28 10:11AM EDT | 170.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| CVX241220P00175000 | 2024-07-31 1:37PM EDT | 175.00 | 17.95 | 25.30 | 29.05 | 0.00 | - | 70 | 70 | 0.00% |
| CVX241220P00180000 | 2024-08-02 9:34AM EDT | 180.00 | 31.93 | 30.40 | 34.10 | 0.00 | - | 2 | 0 | 0.00% |
| CVX241220P00185000 | 2024-07-02 9:41AM EDT | 185.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 190.00 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.