Italia markets close in 2 hours 17 minutes
FTSE MIB
33.637,09 +345,70 (+1,04%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,15 +0,48 (+0,71%) Bitcoin EUR
50.024,71 +1.066,95 (+2,18%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913C00125000 | 2024-09-06 3:50PM EDT | 125.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 115 | 115 | 0.00% |
| CVX240913C00130000 | 2024-09-04 1:21PM EDT | 130.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CVX240913C00131000 | 2024-09-06 2:38PM EDT | 131.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CVX240913C00132000 | 2024-09-06 3:21PM EDT | 132.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240913C00134000 | 2024-09-06 3:58PM EDT | 134.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240913C00135000 | 2024-09-05 3:56PM EDT | 135.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| CVX240913C00136000 | 2024-09-06 2:51PM EDT | 136.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240913C00137000 | 2024-09-06 3:41PM EDT | 137.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 222 | 126 | 0.00% |
| CVX240913C00138000 | 2024-09-06 3:59PM EDT | 138.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 158 | 144 | 0.00% |
| CVX240913C00139000 | 2024-09-06 3:52PM EDT | 139.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 50 | 43 | 0.78% |
| CVX240913C00140000 | 2024-09-06 3:59PM EDT | 140.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 290 | 192 | 3.13% |
| CVX240913C00141000 | 2024-09-06 3:59PM EDT | 141.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 520 | 456 | 3.13% |
| CVX240913C00142000 | 2024-09-06 3:56PM EDT | 142.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 286 | 274 | 6.25% |
| CVX240913C00143000 | 2024-09-06 3:43PM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 431 | 459 | 6.25% |
| CVX240913C00144000 | 2024-09-06 3:58PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 213 | 336 | 6.25% |
| CVX240913C00145000 | 2024-09-06 3:47PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 407 | 893 | 12.50% |
| CVX240913C00146000 | 2024-09-06 3:50PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 433 | 649 | 12.50% |
| CVX240913C00147000 | 2024-09-06 3:56PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 282 | 371 | 12.50% |
| CVX240913C00148000 | 2024-09-06 2:54PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 429 | 12.50% |
| CVX240913C00149000 | 2024-09-06 3:48PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 257 | 12.50% |
| CVX240913C00150000 | 2024-09-06 3:51PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 1,084 | 12.50% |
| CVX240913C00152500 | 2024-09-06 3:58PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 25.00% |
| CVX240913C00155000 | 2024-09-06 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 690 | 25.00% |
| CVX240913C00157500 | 2024-09-03 3:34PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 25.00% |
| CVX240913C00160000 | 2024-09-06 9:58AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 25.00% |
| CVX240913C00162500 | 2024-09-04 12:00PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| CVX240913C00165000 | 2024-09-06 10:20AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 25.00% |
| CVX240913C00167500 | 2024-09-06 11:23AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| CVX240913C00170000 | 2024-09-06 9:35AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| CVX240913C00175000 | 2024-09-04 9:36AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CVX240913C00195000 | 2024-08-22 2:04PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVX240913C00200000 | 2024-09-05 3:04PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVX240913C00210000 | 2024-08-19 10:10AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CVX240913C00215000 | 2024-08-19 10:11AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240913P00110000 | 2024-09-05 10:07AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| CVX240913P00115000 | 2024-09-06 2:16PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 25.00% |
| CVX240913P00120000 | 2024-09-06 3:07PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 25.00% |
| CVX240913P00122000 | 2024-09-06 2:04PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| CVX240913P00124000 | 2024-09-06 10:34AM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 25.00% |
| CVX240913P00125000 | 2024-09-06 2:50PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 25.00% |
| CVX240913P00126000 | 2024-09-06 3:50PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 25.00% |
| CVX240913P00128000 | 2024-09-06 3:21PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CVX240913P00129000 | 2024-09-06 3:58PM EDT | 129.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 12.50% |
| CVX240913P00130000 | 2024-09-06 3:38PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 315 | 12.50% |
| CVX240913P00131000 | 2024-09-06 3:27PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| CVX240913P00132000 | 2024-09-06 3:35PM EDT | 132.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 107 | 12.50% |
| CVX240913P00133000 | 2024-09-06 3:55PM EDT | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 49 | 74 | 6.25% |
| CVX240913P00134000 | 2024-09-06 3:58PM EDT | 134.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 31 | 26 | 6.25% |
| CVX240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,444 | 3,547 | 6.25% |
| CVX240913P00136000 | 2024-09-06 3:59PM EDT | 136.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 128 | 140 | 3.13% |
| CVX240913P00137000 | 2024-09-06 3:59PM EDT | 137.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 216 | 146 | 3.13% |
| CVX240913P00138000 | 2024-09-06 3:59PM EDT | 138.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 256 | 309 | 0.78% |
| CVX240913P00139000 | 2024-09-06 3:58PM EDT | 139.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,253 | 1,384 | 0.00% |
| CVX240913P00140000 | 2024-09-06 3:47PM EDT | 140.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 221 | 895 | 0.00% |
| CVX240913P00141000 | 2024-09-06 3:58PM EDT | 141.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 220 | 398 | 0.00% |
| CVX240913P00142000 | 2024-09-06 3:48PM EDT | 142.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 127 | 402 | 0.00% |
| CVX240913P00143000 | 2024-09-06 3:55PM EDT | 143.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 89 | 256 | 0.00% |
| CVX240913P00144000 | 2024-09-06 2:55PM EDT | 144.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 125 | 193 | 0.00% |
| CVX240913P00145000 | 2024-09-06 3:45PM EDT | 145.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 46 | 923 | 0.00% |
| CVX240913P00146000 | 2024-09-06 2:56PM EDT | 146.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 68 | 147 | 0.00% |
| CVX240913P00147000 | 2024-09-06 3:45PM EDT | 147.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| CVX240913P00148000 | 2024-09-06 1:24PM EDT | 148.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| CVX240913P00149000 | 2024-09-03 3:38PM EDT | 149.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| CVX240913P00150000 | 2024-09-06 1:23PM EDT | 150.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVX240913P00152500 | 2024-09-06 3:34PM EDT | 152.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| CVX240913P00155000 | 2024-08-27 9:33AM EDT | 155.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240913P00160000 | 2024-09-05 10:32AM EDT | 160.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX240913P00165000 | 2024-08-29 3:46PM EDT | 165.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240913P00170000 | 2024-08-29 3:46PM EDT | 170.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.