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
62.673,52 +1.084,12 (+1,76%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 2024-05-16 1:33PM EDT | 75.00 | 87.40 | 76.00 | 80.50 | 0.00 | - | 8 | 8 | 0.00% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 52.68% |
| CVX260116C00085000 | 2024-07-24 2:48PM EDT | 85.00 | 70.40 | 71.00 | 75.50 | 0.00 | - | 2 | 24 | 39.97% |
| CVX260116C00090000 | 2024-06-13 10:36AM EDT | 90.00 | 63.57 | 63.50 | 68.50 | 0.00 | - | 5 | 7 | 26.69% |
| CVX260116C00095000 | 2024-07-05 1:31PM EDT | 95.00 | 60.00 | 61.00 | 65.35 | 0.00 | - | 60 | 94 | 33.48% |
| CVX260116C00100000 | 2024-07-22 9:31AM EDT | 100.00 | 59.08 | 56.00 | 60.45 | 0.00 | - | 46 | 92 | 31.12% |
| CVX260116C00105000 | 2024-07-08 11:04AM EDT | 105.00 | 51.15 | 53.05 | 55.35 | 0.00 | - | 10 | 39 | 28.17% |
| CVX260116C00110000 | 2024-07-25 10:25AM EDT | 110.00 | 47.80 | 47.20 | 50.65 | 0.00 | - | 13 | 70 | 26.59% |
| CVX260116C00115000 | 2024-07-17 9:36AM EDT | 115.00 | 47.35 | 44.20 | 45.65 | 0.00 | - | 1 | 312 | 24.12% |
| CVX260116C00120000 | 2024-07-24 10:54AM EDT | 120.00 | 38.35 | 40.25 | 42.00 | 0.00 | - | 6 | 68 | 24.99% |
| CVX260116C00125000 | 2024-07-12 12:12PM EDT | 125.00 | 35.10 | 36.50 | 37.70 | 0.00 | - | 4 | 25 | 23.90% |
| CVX260116C00130000 | 2024-07-23 11:22AM EDT | 130.00 | 30.50 | 32.20 | 33.85 | 0.00 | - | 10 | 376 | 23.46% |
| CVX260116C00135000 | 2024-07-24 1:57PM EDT | 135.00 | 27.85 | 27.95 | 30.90 | 0.00 | - | 1 | 157 | 24.22% |
| CVX260116C00140000 | 2024-07-24 1:25PM EDT | 140.00 | 26.63 | 25.75 | 26.95 | +1.93 | +7.81% | 1 | 153 | 22.97% |
| CVX260116C00145000 | 2024-07-24 3:08PM EDT | 145.00 | 21.85 | 22.35 | 24.30 | 0.00 | - | 2 | 365 | 23.40% |
| CVX260116C00150000 | 2024-07-25 10:27AM EDT | 150.00 | 19.59 | 18.85 | 21.95 | 0.00 | - | 29 | 430 | 23.87% |
| CVX260116C00155000 | 2024-07-23 11:24AM EDT | 155.00 | 15.80 | 17.35 | 18.35 | 0.00 | - | 2 | 448 | 22.33% |
| CVX260116C00160000 | 2024-07-25 12:43PM EDT | 160.00 | 15.06 | 15.50 | 16.60 | 0.00 | - | 50 | 254 | 22.98% |
| CVX260116C00165000 | 2024-07-26 12:25PM EDT | 165.00 | 13.99 | 12.55 | 14.70 | +0.79 | +5.98% | 7 | 321 | 23.14% |
| CVX260116C00170000 | 2024-07-26 11:47AM EDT | 170.00 | 11.35 | 10.45 | 12.30 | +0.17 | +1.52% | 10 | 271 | 22.37% |
| CVX260116C00175000 | 2024-07-26 2:54PM EDT | 175.00 | 10.15 | 9.60 | 10.55 | +0.23 | +2.32% | 4 | 1,264 | 22.18% |
| CVX260116C00180000 | 2024-07-23 12:34PM EDT | 180.00 | 7.20 | 7.10 | 9.10 | 0.00 | - | 4 | 268 | 22.14% |
| CVX260116C00185000 | 2024-07-23 12:35PM EDT | 185.00 | 6.00 | 6.85 | 8.05 | 0.00 | - | 4 | 318 | 22.43% |
| CVX260116C00190000 | 2024-07-25 10:38AM EDT | 190.00 | 5.70 | 5.70 | 6.60 | +0.35 | +6.54% | 3 | 404 | 21.91% |
| CVX260116C00195000 | 2024-07-26 9:35AM EDT | 195.00 | 4.70 | 4.75 | 5.65 | +0.30 | +6.82% | 1 | 205 | 21.91% |
| CVX260116C00200000 | 2024-07-22 2:10PM EDT | 200.00 | 4.10 | 3.95 | 4.60 | 0.00 | - | 1 | 403 | 21.52% |
| CVX260116C00210000 | 2024-07-26 12:57PM EDT | 210.00 | 3.10 | 2.62 | 3.20 | +0.26 | +9.15% | 10 | 164 | 21.30% |
| CVX260116C00220000 | 2024-06-12 3:50PM EDT | 220.00 | 1.77 | 1.57 | 2.19 | 0.00 | - | 1 | 192 | 21.10% |
| CVX260116C00230000 | 2024-06-20 3:17PM EDT | 230.00 | 1.55 | 1.27 | 1.63 | 0.00 | - | 2 | 104 | 21.41% |
| CVX260116C00240000 | 2024-07-22 2:28PM EDT | 240.00 | 0.91 | 0.77 | 1.17 | 0.00 | - | 1 | 266 | 21.52% |
| CVX260116C00250000 | 2024-07-19 11:29AM EDT | 250.00 | 0.85 | 0.28 | 1.69 | 0.00 | - | 1 | 776 | 24.96% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 2024-07-26 3:05PM EDT | 75.00 | 0.54 | 0.43 | 0.87 | -0.06 | -10.00% | 62 | 635 | 36.15% |
| CVX260116P00080000 | 2024-07-25 3:36PM EDT | 80.00 | 0.78 | 0.38 | 1.06 | 0.00 | - | 3 | 759 | 34.74% |
| CVX260116P00085000 | 2024-07-25 3:35PM EDT | 85.00 | 0.95 | 0.54 | 1.24 | 0.00 | - | 2 | 205 | 33.15% |
| CVX260116P00090000 | 2024-07-25 3:37PM EDT | 90.00 | 1.24 | 0.75 | 1.28 | 0.00 | - | 1 | 118 | 30.76% |
| CVX260116P00095000 | 2024-07-25 3:35PM EDT | 95.00 | 1.42 | 1.22 | 1.54 | 0.00 | - | 2 | 21 | 29.53% |
| CVX260116P00100000 | 2024-07-25 3:36PM EDT | 100.00 | 1.77 | 1.40 | 1.73 | 0.00 | - | 2 | 503 | 27.87% |
| CVX260116P00105000 | 2024-07-25 3:36PM EDT | 105.00 | 2.17 | 1.99 | 2.14 | 0.00 | - | 2 | 142 | 26.97% |
| CVX260116P00110000 | 2024-07-25 3:35PM EDT | 110.00 | 2.67 | 2.14 | 2.81 | 0.00 | - | 2 | 407 | 26.64% |
| CVX260116P00115000 | 2024-07-18 1:27PM EDT | 115.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 2 | 225 | 25.48% |
| CVX260116P00120000 | 2024-07-26 3:12PM EDT | 120.00 | 4.00 | 3.90 | 4.15 | -0.44 | -9.91% | 10 | 583 | 25.00% |
| CVX260116P00125000 | 2024-07-19 3:40PM EDT | 125.00 | 4.80 | 4.05 | 5.05 | 0.00 | - | 13 | 256 | 24.32% |
| CVX260116P00130000 | 2024-07-18 1:03PM EDT | 130.00 | 6.00 | 5.60 | 6.15 | +0.89 | +17.42% | 4 | 1,672 | 23.76% |
| CVX260116P00135000 | 2024-07-24 12:47PM EDT | 135.00 | 7.95 | 7.15 | 7.45 | 0.00 | - | 1 | 239 | 23.24% |
| CVX260116P00140000 | 2024-07-24 12:47PM EDT | 140.00 | 9.55 | 8.15 | 9.35 | 0.00 | - | 1 | 2,120 | 23.37% |
| CVX260116P00145000 | 2024-07-25 12:30PM EDT | 145.00 | 10.85 | 10.15 | 11.10 | 0.00 | - | 3 | 544 | 22.91% |
| CVX260116P00150000 | 2024-07-19 10:25AM EDT | 150.00 | 11.10 | 12.10 | 13.45 | 0.00 | - | 1 | 377 | 22.99% |
| CVX260116P00155000 | 2024-07-26 3:16PM EDT | 155.00 | 14.15 | 13.30 | 15.75 | +0.15 | +1.07% | 31 | 244 | 22.68% |
| CVX260116P00160000 | 2024-07-22 1:24PM EDT | 160.00 | 16.90 | 16.30 | 17.50 | 0.00 | - | 1 | 272 | 21.36% |
| CVX260116P00165000 | 2024-07-23 11:18AM EDT | 165.00 | 21.00 | 17.95 | 20.85 | 0.00 | - | 2 | 162 | 21.85% |
| CVX260116P00170000 | 2024-07-15 1:21PM EDT | 170.00 | 21.60 | 20.75 | 23.70 | 0.00 | - | 4 | 76 | 21.40% |
| CVX260116P00175000 | 2024-07-15 1:21PM EDT | 175.00 | 24.65 | 24.80 | 27.65 | 0.00 | - | 16 | 121 | 22.13% |
| CVX260116P00180000 | 2024-05-31 12:40PM EDT | 180.00 | 27.00 | 28.65 | 30.35 | 0.00 | - | 1 | 98 | 20.90% |
| CVX260116P00185000 | 2024-07-22 1:11PM EDT | 185.00 | 31.51 | 30.05 | 34.60 | 0.00 | - | 2 | 2 | 21.59% |
| CVX260116P00190000 | 2024-07-15 1:22PM EDT | 190.00 | 34.90 | 35.25 | 37.20 | 0.00 | - | 10 | 15 | 19.50% |
| CVX260116P00195000 | 2024-06-10 10:29AM EDT | 195.00 | 39.24 | 42.75 | 43.85 | 0.00 | - | 2 | 28 | 23.61% |
| CVX260116P00210000 | 2024-07-05 10:46AM EDT | 210.00 | 55.85 | 51.10 | 54.30 | 0.00 | - | 8 | 3 | 18.98% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 105.50 | 110.00 | 0.00 | - | 2 | 0 | 50.56% |
© 2024 Yahoo. Tutti i diritti riservati.