Italia markets closed
Dow Jones
39.158,41 +46,25 (+0,12%) Nasdaq
17.765,28 +47,63 (+0,27%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.095,12 -391,20 (-0,68%) CMC Crypto 200
1.270,24 -13,54 (-1,06%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:18PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00120000 | 2024-06-14 1:51PM EDT | 120.00 | 33.98 | 35.45 | 38.95 | 0.00 | - | 3 | 4 | 52.09% |
| CVX240816C00130000 | 2024-06-06 9:51AM EDT | 130.00 | 27.10 | 25.85 | 28.65 | 0.00 | - | 5 | 8 | 51.54% |
| CVX240816C00135000 | 2024-06-25 2:44PM EDT | 135.00 | 25.18 | 21.45 | 23.95 | +2.15 | +9.34% | 2 | 9 | 46.25% |
| CVX240816C00140000 | 2024-06-24 9:34AM EDT | 140.00 | 18.52 | 17.55 | 18.65 | 0.00 | - | 3 | 19 | 37.02% |
| CVX240816C00145000 | 2024-06-24 11:23AM EDT | 145.00 | 14.90 | 13.10 | 13.30 | -0.70 | -4.49% | 1 | 38 | 27.69% |
| CVX240816C00150000 | 2024-06-26 1:45PM EDT | 150.00 | 9.31 | 9.05 | 9.20 | -2.39 | -20.43% | 10 | 150 | 24.54% |
| CVX240816C00155000 | 2024-06-26 1:40PM EDT | 155.00 | 6.00 | 5.70 | 5.85 | -1.93 | -24.34% | 71 | 1,054 | 22.62% |
| CVX240816C00160000 | 2024-06-26 2:00PM EDT | 160.00 | 3.30 | 3.25 | 3.30 | -1.60 | -32.65% | 147 | 3,754 | 21.11% |
| CVX240816C00165000 | 2024-06-26 1:53PM EDT | 165.00 | 1.61 | 1.60 | 1.63 | -1.01 | -38.55% | 278 | 2,623 | 20.03% |
| CVX240816C00170000 | 2024-06-26 1:09PM EDT | 170.00 | 0.75 | 0.66 | 0.71 | -0.50 | -40.00% | 116 | 11,880 | 19.36% |
| CVX240816C00175000 | 2024-06-26 1:55PM EDT | 175.00 | 0.28 | 0.25 | 0.29 | -0.27 | -49.09% | 2,514 | 1,605 | 19.17% |
| CVX240816C00180000 | 2024-06-26 10:11AM EDT | 180.00 | 0.15 | 0.01 | 0.53 | -0.06 | -28.57% | 1 | 39 | 25.95% |
| CVX240816C00185000 | 2024-06-21 2:03PM EDT | 185.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 10 | 23 | 25.64% |
| CVX240816C00190000 | 2024-06-25 11:41AM EDT | 190.00 | 0.05 | 0.00 | 0.11 | -0.01 | -16.67% | 3 | 4 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00115000 | 2024-06-21 2:42PM EDT | 115.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 11 | 36.13% |
| CVX240816P00120000 | 2024-06-21 3:48PM EDT | 120.00 | 0.05 | 0.01 | 0.44 | 0.00 | - | 12 | 23 | 42.04% |
| CVX240816P00125000 | 2024-06-24 10:52AM EDT | 125.00 | 0.07 | 0.01 | 0.49 | 0.00 | - | 2 | 3 | 37.45% |
| CVX240816P00130000 | 2024-06-24 10:52AM EDT | 130.00 | 0.15 | 0.05 | 0.57 | 0.00 | - | 2 | 11 | 33.15% |
| CVX240816P00135000 | 2024-06-26 11:33AM EDT | 135.00 | 0.30 | 0.19 | 0.35 | +0.10 | +50.00% | 1 | 158 | 24.71% |
| CVX240816P00140000 | 2024-06-26 1:31PM EDT | 140.00 | 0.50 | 0.50 | 0.54 | +0.13 | +35.14% | 33 | 458 | 21.91% |
| CVX240816P00145000 | 2024-06-26 1:53PM EDT | 145.00 | 1.01 | 0.99 | 1.04 | +0.29 | +40.28% | 117 | 720 | 20.34% |
| CVX240816P00150000 | 2024-06-26 1:20PM EDT | 150.00 | 1.92 | 1.91 | 1.96 | +0.61 | +46.56% | 125 | 1,537 | 18.82% |
| CVX240816P00155000 | 2024-06-26 1:43PM EDT | 155.00 | 3.43 | 3.50 | 3.60 | +0.98 | +40.00% | 51 | 2,413 | 17.57% |
| CVX240816P00160000 | 2024-06-26 1:09PM EDT | 160.00 | 6.06 | 6.00 | 6.15 | +1.21 | +24.95% | 64 | 4,430 | 16.29% |
| CVX240816P00165000 | 2024-06-26 10:43AM EDT | 165.00 | 9.25 | 9.45 | 9.65 | +1.75 | +23.33% | 16 | 313 | 14.59% |
| CVX240816P00170000 | 2024-06-06 3:44PM EDT | 170.00 | 14.55 | 12.15 | 15.50 | 0.00 | - | 2 | 1 | 25.28% |
| CVX240816P00175000 | 2024-06-25 9:41AM EDT | 175.00 | 18.00 | 18.00 | 19.85 | -0.18 | -0.99% | 15 | 19 | 25.59% |
© 2024 Yahoo. Tutti i diritti riservati.