Italia markets closed
Dow Jones
39.143,05 +30,89 (+0,08%) Nasdaq
17.756,65 +38,99 (+0,22%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.080,88 -570,19 (-0,99%) CMC Crypto 200
1.265,17 -18,62 (-1,45%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:45PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240712C00135000 | 2024-06-21 9:31AM EDT | 135.00 | 21.90 | 21.45 | 22.35 | 0.00 | - | 1 | 0 | 51.03% |
| CVX240712C00140000 | 2024-06-20 1:36PM EDT | 140.00 | 17.38 | 16.50 | 16.90 | 0.00 | - | 40 | 41 | 41.19% |
| CVX240712C00145000 | 2024-06-18 9:34AM EDT | 145.00 | 10.25 | 11.55 | 11.95 | 0.00 | - | 2 | 3 | 31.93% |
| CVX240712C00150000 | 2024-06-24 11:43AM EDT | 150.00 | 8.78 | 7.05 | 7.25 | 0.00 | - | 3 | 11 | 24.59% |
| CVX240712C00155000 | 2024-06-26 11:14AM EDT | 155.00 | 3.40 | 3.25 | 3.40 | -2.30 | -40.35% | 10 | 226 | 20.55% |
| CVX240712C00160000 | 2024-06-26 1:16PM EDT | 160.00 | 1.00 | 0.97 | 1.02 | -1.35 | -57.45% | 148 | 2,800 | 18.12% |
| CVX240712C00165000 | 2024-06-26 11:02AM EDT | 165.00 | 0.20 | 0.20 | 0.23 | -0.48 | -70.59% | 127 | 1,102 | 18.12% |
| CVX240712C00170000 | 2024-06-25 3:46PM EDT | 170.00 | 0.05 | 0.01 | 0.25 | -0.13 | -72.22% | 10 | 182 | 25.68% |
| CVX240712C00175000 | 2024-06-25 10:15AM EDT | 175.00 | 0.05 | 0.01 | 0.32 | +0.04 | +400.00% | 2 | 32 | 34.03% |
| CVX240712C00185000 | 2024-06-12 9:47AM EDT | 185.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 3 | 0 | 53.96% |
| CVX240712C00190000 | 2024-05-30 11:46AM EDT | 190.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 60.01% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240712P00135000 | 2024-06-20 9:36AM EDT | 135.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 25 | 40 | 37.21% |
| CVX240712P00140000 | 2024-06-24 1:18PM EDT | 140.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 6 | 124 | 35.11% |
| CVX240712P00145000 | 2024-06-26 10:30AM EDT | 145.00 | 0.12 | 0.05 | 0.16 | +0.02 | +20.00% | 8 | 205 | 21.49% |
| CVX240712P00150000 | 2024-06-26 11:37AM EDT | 150.00 | 0.45 | 0.40 | 0.44 | +0.23 | +104.55% | 15 | 1,054 | 17.80% |
| CVX240712P00155000 | 2024-06-26 1:26PM EDT | 155.00 | 1.62 | 1.54 | 1.61 | +0.73 | +82.02% | 135 | 305 | 16.14% |
| CVX240712P00160000 | 2024-06-26 10:47AM EDT | 160.00 | 4.40 | 4.25 | 4.45 | +1.65 | +60.00% | 11 | 73 | 14.80% |
| CVX240712P00165000 | 2024-06-26 10:47AM EDT | 165.00 | 8.75 | 8.20 | 8.95 | +1.50 | +20.69% | 10 | 11 | 16.65% |
© 2024 Yahoo. Tutti i diritti riservati.