Italia markets closed
Dow Jones
37.990,37 -395,72 (-1,03%) Nasdaq
15.794,62 -188,46 (-1,18%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,93 -48,13 (-3,59%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 15.75 | 18.00 | 18.25 | 0.00 | - | 3 | 3 | 41.07% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 17.00 | 17.20 | 0.00 | - | 10 | 6 | 37.21% |
| CVX240510C00149000 | 2024-04-26 12:18PM EDT | 149.00 | 16.10 | 14.00 | 14.30 | 0.00 | - | 1 | 16 | 34.72% |
| CVX240510C00150000 | 2024-04-29 10:38AM EDT | 150.00 | 15.82 | 13.05 | 13.30 | 0.00 | - | 20 | 31 | 32.67% |
| CVX240510C00152500 | 2024-04-29 12:10PM EDT | 152.50 | 14.40 | 10.60 | 11.40 | 0.00 | - | 5 | 123 | 38.48% |
| CVX240510C00155000 | 2024-04-29 12:10PM EDT | 155.00 | 11.95 | 8.25 | 8.55 | 0.00 | - | 5 | 156 | 26.91% |
| CVX240510C00157500 | 2024-04-30 12:30PM EDT | 157.50 | 6.65 | 6.05 | 6.20 | -3.25 | -32.83% | 6 | 136 | 22.90% |
| CVX240510C00160000 | 2024-04-30 10:01AM EDT | 160.00 | 5.50 | 4.05 | 4.20 | -1.45 | -20.86% | 1 | 231 | 21.39% |
| CVX240510C00162500 | 2024-04-30 12:55PM EDT | 162.50 | 2.55 | 2.54 | 2.54 | -3.00 | -54.05% | 66 | 558 | 20.14% |
| CVX240510C00165000 | 2024-04-30 12:50PM EDT | 165.00 | 1.40 | 1.36 | 1.39 | -1.75 | -55.56% | 306 | 442 | 19.74% |
| CVX240510C00167500 | 2024-04-30 12:49PM EDT | 167.50 | 0.72 | 0.65 | 0.68 | -1.16 | -61.70% | 137 | 457 | 19.61% |
| CVX240510C00170000 | 2024-04-30 12:50PM EDT | 170.00 | 0.30 | 0.29 | 0.31 | -0.72 | -70.59% | 219 | 541 | 19.83% |
| CVX240510C00172500 | 2024-04-30 12:46PM EDT | 172.50 | 0.14 | 0.13 | 0.14 | -0.31 | -68.89% | 60 | 999 | 20.41% |
| CVX240510C00175000 | 2024-04-30 12:50PM EDT | 175.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 97 | 327 | 21.49% |
| CVX240510C00177500 | 2024-04-30 11:19AM EDT | 177.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 3 | 130 | 23.05% |
| CVX240510C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 203 | 291 | 25.20% |
| CVX240510C00182500 | 2024-04-25 12:50PM EDT | 182.50 | 0.02 | 0.01 | 0.13 | -0.05 | -71.43% | 1 | 10 | 35.06% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 31.06% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 35.16% |
| CVX240510C00195000 | 2024-04-12 11:27AM EDT | 195.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 50.59% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-04-30 10:02AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 5 | 58.59% |
| CVX240510P00130000 | 2024-04-30 9:37AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 509 | 50.78% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 73 | 44.92% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 224 | 37.11% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 100 | 8 | 36.91% |
| CVX240510P00142000 | 2024-04-30 12:19PM EDT | 142.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 100 | 15 | 35.35% |
| CVX240510P00143000 | 2024-04-30 12:25PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 190 | 63 | 33.79% |
| CVX240510P00144000 | 2024-04-30 12:20PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 146 | 32.23% |
| CVX240510P00145000 | 2024-04-30 12:21PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 22 | 25 | 30.66% |
| CVX240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 22 | 29.10% |
| CVX240510P00147000 | 2024-04-29 12:02PM EDT | 147.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 61 | 146 | 28.42% |
| CVX240510P00148000 | 2024-04-30 11:59AM EDT | 148.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 53 | 27.54% |
| CVX240510P00149000 | 2024-04-26 10:39AM EDT | 149.00 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 1 | 3,258 | 25.98% |
| CVX240510P00150000 | 2024-04-29 3:39PM EDT | 150.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 63 | 751 | 24.90% |
| CVX240510P00152500 | 2024-04-30 12:40PM EDT | 152.50 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 47 | 336 | 23.24% |
| CVX240510P00155000 | 2024-04-30 12:52PM EDT | 155.00 | 0.23 | 0.23 | 0.25 | +0.13 | +185.71% | 37 | 436 | 21.68% |
| CVX240510P00157500 | 2024-04-30 12:50PM EDT | 157.50 | 0.49 | 0.49 | 0.51 | +0.28 | +133.33% | 36 | 343 | 20.58% |
| CVX240510P00160000 | 2024-04-30 12:50PM EDT | 160.00 | 0.98 | 1.00 | 1.03 | +0.58 | +145.00% | 261 | 531 | 19.85% |
| CVX240510P00162500 | 2024-04-30 12:55PM EDT | 162.50 | 1.92 | 1.89 | 1.92 | +1.11 | +137.04% | 606 | 935 | 19.26% |
| CVX240510P00165000 | 2024-04-30 12:50PM EDT | 165.00 | 3.25 | 3.20 | 3.30 | +1.70 | +109.68% | 88 | 230 | 19.09% |
| CVX240510P00167500 | 2024-04-30 10:34AM EDT | 167.50 | 3.85 | 5.00 | 5.15 | +1.12 | +41.03% | 12 | 250 | 19.48% |
| CVX240510P00170000 | 2024-04-29 1:48PM EDT | 170.00 | 4.40 | 7.20 | 7.40 | 0.00 | - | 7 | 20 | 21.73% |
| CVX240510P00172500 | 2024-04-26 2:44PM EDT | 172.50 | 7.45 | 8.85 | 10.40 | 0.00 | - | 2 | 2 | 34.38% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 12.00 | 13.65 | 0.00 | - | 3 | 3 | 49.54% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 26.25 | 27.85 | 0.00 | - | - | 0 | 66.46% |
© 2024 Yahoo. Tutti i diritti riservati.