Italia Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
158,40-0,91 (-0,57%)
In data: 11:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX250321C001000002024-05-16 10:37AM EDT100.0062.6751.7555.600.00--120.00%
CVX250321C001100002024-05-24 3:53PM EDT110.0049.5044.5049.000.00-6625.64%
CVX250321C001150002024-03-28 1:45PM EDT115.0044.8650.2053.350.00-1052.26%
CVX250321C001200002024-06-24 3:34PM EDT120.0041.3040.5041.700.00-1232.71%
CVX250321C001250002024-06-03 1:48PM EDT125.0033.6536.3037.050.00-22630.42%
CVX250321C001300002024-06-18 12:14PM EDT130.0027.6832.0533.200.00-11130.25%
CVX250321C001350002024-06-12 11:16AM EDT135.0025.2427.5528.400.00-23527.16%
CVX250321C001400002024-06-20 12:14PM EDT140.0021.9024.0024.400.00-14825.88%
CVX250321C001450002024-05-31 12:33PM EDT145.0022.0020.4020.900.00-52125.27%
CVX250321C001500002024-06-25 11:08AM EDT150.0017.2517.1517.75+1.45+9.18%715424.85%
CVX250321C001550002024-06-24 3:30PM EDT155.0014.1314.0014.300.00-57223.33%
CVX250321C001600002024-06-25 9:47AM EDT160.0011.0011.3511.60-0.87-7.33%913722.70%
CVX250321C001650002024-06-24 11:58AM EDT165.008.709.009.150.00-3324021.96%
CVX250321C001700002024-06-24 3:55PM EDT170.007.107.007.15+0.05+0.71%139721.46%
CVX250321C001750002024-06-25 11:14AM EDT175.005.425.305.50+0.05+0.93%1033421.05%
CVX250321C001800002024-06-25 10:21AM EDT180.004.154.004.15+0.05+1.22%822220.68%
CVX250321C001850002024-06-21 11:23AM EDT185.002.853.003.100.00-122020.41%
CVX250321C001900002024-06-24 12:09PM EDT190.002.182.222.310.00-115120.26%
CVX250321C001950002024-06-25 10:18AM EDT195.001.641.631.72-0.04-2.38%1638820.19%
CVX250321C002000002024-06-03 11:17AM EDT200.001.591.161.260.00-53120.11%
CVX250321C002100002024-06-20 12:38PM EDT210.000.570.580.720.00-102720.34%
CVX250321C002200002024-06-03 12:45PM EDT220.000.470.140.640.00-12222.35%
CVX250321C002300002024-06-17 9:36AM EDT230.000.200.000.290.00-19221.56%
CVX250321C002400002024-05-02 1:21PM EDT240.000.320.010.240.00-1222.88%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX250321P000800002024-04-18 11:45AM EDT80.000.250.002.260.00-105458.72%
CVX250321P000850002024-06-07 2:54PM EDT85.000.150.000.000.00-31112.50%
CVX250321P000900002024-06-24 9:50AM EDT90.000.160.000.500.00-57536.13%
CVX250321P000950002024-06-03 12:50PM EDT95.000.310.000.000.00-228112.50%
CVX250321P001000002024-06-18 12:29PM EDT100.000.580.121.130.00-15035.72%
CVX250321P001050002024-06-25 9:42AM EDT105.000.490.301.31-0.01-2.00%4255033.73%
CVX250321P001100002024-06-18 3:10PM EDT110.000.960.410.910.00-54928.09%
CVX250321P001150002024-06-18 12:35PM EDT115.001.310.850.920.00-72825.34%
CVX250321P001200002024-06-24 11:12AM EDT120.001.271.171.260.00-1013024.46%
CVX250321P001250002024-06-14 11:12AM EDT125.002.471.591.760.00-25423.82%
CVX250321P001300002024-06-24 9:42AM EDT130.002.352.162.290.00-197922.76%
CVX250321P001350002024-06-25 10:27AM EDT135.002.942.923.10-0.06-2.00%130822.11%
CVX250321P001400002024-06-24 2:29PM EDT140.004.003.904.050.00-1442121.28%
CVX250321P001450002024-06-25 10:17AM EDT145.005.255.155.30-1.00-16.00%658020.59%
CVX250321P001500002024-06-25 10:17AM EDT150.006.806.656.90+0.05+0.74%419920.02%
CVX250321P001550002024-06-25 10:54AM EDT155.008.658.508.75+0.42+5.10%276719.30%
CVX250321P001600002024-06-24 11:22AM EDT160.0011.0010.7511.000.00-1730818.67%
CVX250321P001650002024-06-25 10:20AM EDT165.0013.2513.3513.60-2.64-16.61%974117.98%
CVX250321P001700002024-05-29 2:03PM EDT170.0017.9516.3016.550.00-118517.19%
CVX250321P001750002024-04-16 11:58AM EDT175.0023.7516.8017.750.00-51510.93%
CVX250321P001800002024-03-25 12:45PM EDT180.0026.6022.0524.950.00-1118.87%
CVX250321P001850002024-05-09 12:49PM EDT185.0024.9028.0031.250.00-6724.13%
CVX250321P001950002024-03-28 11:33AM EDT195.0038.8531.6532.150.00-110.00%
CVX250321P002000002024-05-31 9:36AM EDT200.0038.9039.2042.750.00-6219.71%