Italia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
152,57-0,27 (-0,18%)
Alla chiusura: 04:03PM EDT
152,50 -0,07 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX260116C000750002024-05-16 1:33PM EDT75.0087.4076.0080.500.00-8844.73%
CVX260116C000800002024-04-05 3:26PM EDT80.0081.7278.0083.000.00-2457.62%
CVX260116C000850002024-05-16 2:06PM EDT85.0077.3066.0071.000.00-1439.96%
CVX260116C000900002024-06-13 10:36AM EDT90.0063.5761.0066.000.00-5736.84%
CVX260116C000950002024-06-07 2:53PM EDT95.0062.8056.5560.900.00-283933.55%
CVX260116C001000002024-06-07 9:42AM EDT100.0058.0753.9555.250.00-113828.74%
CVX260116C001050002024-06-14 3:22PM EDT105.0050.0549.5550.90-3.19-5.99%13828.05%
CVX260116C001100002024-06-12 11:20AM EDT110.0047.8045.5046.850.00-17327.83%
CVX260116C001150002024-06-04 9:35AM EDT115.0044.4540.4042.950.00-131227.57%
CVX260116C001200002024-06-12 12:46PM EDT120.0039.5737.6039.100.00-14627.08%
CVX260116C001250002024-05-29 2:42PM EDT125.0038.3633.9035.400.00-12426.57%
CVX260116C001300002024-06-13 11:07AM EDT130.0030.8529.4032.900.00-637727.71%
CVX260116C001350002024-05-30 2:48PM EDT135.0031.9827.1528.400.00-19125.39%
CVX260116C001400002024-06-14 3:29PM EDT140.0024.1524.0525.40-3.75-13.44%111425.14%
CVX260116C001450002024-06-14 3:44PM EDT145.0021.2021.2022.60-1.08-4.85%234224.89%
CVX260116C001500002024-06-13 12:02PM EDT150.0018.7018.5519.150.00-3737023.49%
CVX260116C001550002024-06-04 12:19PM EDT155.0018.5516.2016.700.00-144523.18%
CVX260116C001600002024-06-11 9:32AM EDT160.0014.2513.9515.00-1.77-11.05%328223.57%
CVX260116C001650002024-06-12 12:19PM EDT165.0013.0911.9512.750.00-130122.97%
CVX260116C001700002024-06-14 12:54PM EDT170.0010.4210.2011.20-0.67-6.04%336823.04%
CVX260116C001750002024-06-14 1:05PM EDT175.008.908.6010.050.00-151,20123.42%
CVX260116C001800002024-06-07 3:11PM EDT180.009.506.358.450.00-626022.96%
CVX260116C001850002024-06-13 1:18PM EDT185.006.675.457.500.00-131823.21%
CVX260116C001900002024-06-14 1:52PM EDT190.005.204.655.60-0.20-3.70%428421.76%
CVX260116C001950002024-06-13 9:34AM EDT195.004.664.304.700.00-715221.61%
CVX260116C002000002024-06-14 9:37AM EDT200.003.703.253.95-0.20-5.13%330121.51%
CVX260116C002100002024-06-12 11:19AM EDT210.002.942.432.930.00-116421.71%
CVX260116C002200002024-06-12 3:50PM EDT220.001.771.652.330.00-119222.30%
CVX260116C002300002024-05-07 10:24AM EDT230.002.651.501.840.00-210422.77%
CVX260116C002400002024-06-05 3:39PM EDT240.001.120.681.460.00-126423.19%
CVX260116C002500002024-06-13 3:15PM EDT250.000.700.251.890.00-277626.17%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX260116P000750002024-04-18 2:16PM EDT75.001.020.460.640.00-10059231.71%
CVX260116P000800002024-05-10 3:45PM EDT80.000.700.511.020.00-326031.98%
CVX260116P000850002024-05-24 1:25PM EDT85.000.930.532.440.00-320536.28%
CVX260116P000900002024-06-03 10:38AM EDT90.001.231.331.510.00-111729.47%
CVX260116P000950002024-06-14 3:03PM EDT95.001.791.701.90+0.36+25.17%22428.60%
CVX260116P001000002024-06-05 3:46PM EDT100.002.102.012.460.00-150328.06%
CVX260116P001050002024-05-31 3:56PM EDT105.002.092.632.870.00-114226.78%
CVX260116P001100002024-05-28 12:29PM EDT110.002.852.903.500.00-241025.93%
CVX260116P001150002024-06-13 10:51AM EDT115.003.904.054.250.00-123625.14%
CVX260116P001200002024-06-14 9:57AM EDT120.005.054.905.20+0.35+7.45%157924.51%
CVX260116P001250002024-06-13 12:16PM EDT125.006.106.006.300.00-124523.89%
CVX260116P001300002024-06-11 9:43AM EDT130.006.796.957.500.00-11,65223.16%
CVX260116P001350002024-06-14 1:08PM EDT135.008.758.659.000.00-123522.64%
CVX260116P001400002024-06-13 11:58AM EDT140.0010.3710.3010.700.00-12,84922.12%
CVX260116P001450002024-06-03 12:52PM EDT145.0010.7012.1512.550.00-30050121.52%
CVX260116P001500002024-06-12 2:00PM EDT150.0013.8014.2514.650.00-1024820.96%
CVX260116P001550002024-06-05 3:20PM EDT155.0015.2516.5016.900.00-114120.30%
CVX260116P001600002024-06-14 10:58AM EDT160.0019.2217.9020.50+4.22+28.13%234521.09%
CVX260116P001650002024-06-12 11:13AM EDT165.0020.7520.6023.300.00-415920.53%
CVX260116P001700002024-06-11 9:30AM EDT170.0023.2823.7025.550.00-26918.91%
CVX260116P001750002024-02-26 11:03AM EDT175.0028.2027.7028.250.00-911217.48%
CVX260116P001800002024-05-31 12:40PM EDT180.0027.0029.5533.150.00-19818.99%
CVX260116P001850002023-10-11 1:02PM EDT185.0033.8544.0547.700.00-1334.07%
CVX260116P001900002024-02-09 4:55PM EDT190.0043.1940.5043.400.00-11122.40%
CVX260116P001950002024-06-10 10:29AM EDT195.0039.2443.0545.050.00-22817.72%
CVX260116P002100002024-06-03 1:45PM EDT210.0053.1355.0060.000.00-8820.97%
CVX260116P002500002023-12-22 1:30PM EDT250.0098.05103.50108.000.00-2043.63%