Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.334,81 -273,54 (-0,46%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 75.00 | 86.25 | 90.30 | 93.50 | 0.00 | - | 3 | 8 | 55.62% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 0.00% |
| CVX250117C00085000 | 2024-02-27 2:28PM EDT | 85.00 | 67.65 | 71.15 | 75.75 | 0.00 | - | 1 | 13 | 0.00% |
| CVX250117C00090000 | 2024-04-26 10:10AM EDT | 90.00 | 73.96 | 75.35 | 78.50 | +2.86 | +4.02% | 1,002 | 1,008 | 55.42% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 95.00 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 0.00% |
| CVX250117C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.14 | 65.45 | 68.50 | 0.00 | - | 1 | 265 | 47.53% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 105.00 | 52.85 | 59.25 | 63.75 | 0.00 | - | 1 | 68 | 45.03% |
| CVX250117C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 52.18 | 54.40 | 58.85 | 0.00 | - | 1 | 350 | 41.88% |
| CVX250117C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 46.58 | 49.95 | 53.75 | 0.00 | - | 3 | 89 | 37.98% |
| CVX250117C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 42.50 | 46.65 | 49.95 | 0.00 | - | 3 | 270 | 38.96% |
| CVX250117C00125000 | 2024-04-24 2:23PM EDT | 125.00 | 39.95 | 42.10 | 44.60 | 0.00 | - | 10 | 290 | 34.31% |
| CVX250117C00130000 | 2024-04-25 2:39PM EDT | 130.00 | 36.60 | 37.90 | 40.00 | 0.00 | - | 2 | 319 | 32.18% |
| CVX250117C00135000 | 2024-04-26 9:40AM EDT | 135.00 | 33.50 | 33.65 | 34.40 | +1.88 | +5.95% | 18 | 320 | 27.09% |
| CVX250117C00140000 | 2024-04-26 2:54PM EDT | 140.00 | 29.70 | 29.50 | 30.30 | +6.79 | +29.64% | 1,047 | 1,410 | 26.29% |
| CVX250117C00145000 | 2024-04-26 12:47PM EDT | 145.00 | 25.22 | 25.60 | 26.80 | +4.90 | +24.11% | 50 | 3,466 | 26.45% |
| CVX250117C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 22.60 | 22.45 | 22.75 | +2.00 | +9.71% | 25 | 4,877 | 24.87% |
| CVX250117C00155000 | 2024-04-26 3:32PM EDT | 155.00 | 18.95 | 19.05 | 19.35 | +1.57 | +9.03% | 36 | 2,167 | 24.23% |
| CVX250117C00160000 | 2024-04-26 1:18PM EDT | 160.00 | 15.95 | 15.50 | 16.25 | +0.10 | +0.63% | 22 | 3,035 | 23.67% |
| CVX250117C00165000 | 2024-04-26 3:46PM EDT | 165.00 | 13.40 | 13.25 | 13.50 | +0.25 | +1.90% | 42 | 9,463 | 23.23% |
| CVX250117C00170000 | 2024-04-26 3:36PM EDT | 170.00 | 10.88 | 10.85 | 11.05 | +0.28 | +2.64% | 69 | 3,769 | 22.80% |
| CVX250117C00175000 | 2024-04-26 3:36PM EDT | 175.00 | 8.79 | 8.70 | 9.00 | +0.44 | +5.27% | 6 | 3,804 | 22.56% |
| CVX250117C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 6.88 | 7.00 | 7.30 | +0.23 | +3.46% | 19 | 2,975 | 22.44% |
| CVX250117C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 5.65 | 5.55 | 5.70 | +0.25 | +4.63% | 68 | 2,008 | 22.01% |
| CVX250117C00190000 | 2024-04-26 2:31PM EDT | 190.00 | 4.14 | 4.35 | 4.65 | -0.23 | -5.26% | 118 | 3,572 | 22.20% |
| CVX250117C00195000 | 2024-04-26 3:36PM EDT | 195.00 | 3.35 | 3.35 | 3.50 | +0.05 | +1.52% | 11 | 452 | 21.72% |
| CVX250117C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 2.65 | 2.60 | 2.69 | +0.06 | +2.32% | 14 | 6,077 | 21.56% |
| CVX250117C00210000 | 2024-04-26 2:40PM EDT | 210.00 | 1.46 | 1.51 | 1.58 | +0.01 | +0.69% | 3 | 1,417 | 21.44% |
| CVX250117C00220000 | 2024-04-22 2:56PM EDT | 220.00 | 0.81 | 0.86 | 0.91 | +0.02 | +2.53% | 13 | 537 | 21.39% |
| CVX250117C00230000 | 2024-04-22 9:33AM EDT | 230.00 | 0.47 | 0.47 | 0.53 | 0.00 | - | 20 | 943 | 21.49% |
| CVX250117C00240000 | 2024-04-26 11:20AM EDT | 240.00 | 0.25 | 0.26 | 0.32 | -0.02 | -7.41% | 5 | 360 | 21.75% |
| CVX250117C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 2 | 269 | 22.12% |
| CVX250117C00260000 | 2024-04-26 1:50PM EDT | 260.00 | 0.13 | 0.10 | 0.14 | +0.03 | +30.00% | 4 | 1,566 | 22.75% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 37 | 12.50% |
| CVX250117C00280000 | 2024-04-17 12:29PM EDT | 280.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 8 | 607 | 26.12% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-04-25 3:53PM EDT | 75.00 | 0.15 | 0.05 | 0.17 | +0.05 | +50.00% | 1 | 2,038 | 41.60% |
| CVX250117P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 0.11 | 0.10 | 0.21 | 0.00 | - | 19 | 590 | 39.60% |
| CVX250117P00085000 | 2024-04-23 2:10PM EDT | 85.00 | 0.16 | 0.10 | 0.38 | 0.00 | - | 9 | 236 | 40.09% |
| CVX250117P00090000 | 2024-04-25 3:53PM EDT | 90.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 4 | 486 | 33.55% |
| CVX250117P00095000 | 2024-04-25 11:56AM EDT | 95.00 | 0.27 | 0.18 | 0.27 | 0.00 | - | 5 | 1,362 | 32.28% |
| CVX250117P00100000 | 2024-04-24 12:39PM EDT | 100.00 | 0.39 | 0.16 | 0.36 | 0.00 | - | 1 | 517 | 31.03% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 105.00 | 0.64 | 0.41 | 0.48 | 0.00 | - | 1 | 2,059 | 29.87% |
| CVX250117P00110000 | 2024-04-26 2:52PM EDT | 110.00 | 0.64 | 0.57 | 0.63 | -0.31 | -32.63% | 200 | 971 | 28.70% |
| CVX250117P00115000 | 2024-04-26 2:53PM EDT | 115.00 | 0.83 | 0.77 | 0.83 | -0.15 | -15.31% | 5 | 6,227 | 27.61% |
| CVX250117P00120000 | 2024-04-26 1:11PM EDT | 120.00 | 1.13 | 1.05 | 1.11 | +0.03 | +2.73% | 6 | 5,663 | 26.69% |
| CVX250117P00125000 | 2024-04-26 2:53PM EDT | 125.00 | 1.49 | 1.41 | 1.51 | +0.02 | +1.36% | 256 | 8,309 | 25.98% |
| CVX250117P00130000 | 2024-04-26 2:20PM EDT | 130.00 | 1.98 | 1.89 | 1.95 | -0.05 | -2.46% | 705 | 4,236 | 24.98% |
| CVX250117P00135000 | 2024-04-26 12:11PM EDT | 135.00 | 2.67 | 2.50 | 2.58 | +0.05 | +1.91% | 514 | 4,561 | 24.25% |
| CVX250117P00140000 | 2024-04-26 3:19PM EDT | 140.00 | 3.37 | 3.25 | 3.40 | -0.25 | -6.91% | 4 | 8,066 | 23.62% |
| CVX250117P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 855 | 4,956 | 22.82% |
| CVX250117P00150000 | 2024-04-26 1:56PM EDT | 150.00 | 5.77 | 5.45 | 5.60 | -0.53 | -8.41% | 43 | 5,617 | 22.21% |
| CVX250117P00155000 | 2024-04-25 2:03PM EDT | 155.00 | 7.48 | 6.95 | 7.10 | 0.00 | - | 37 | 3,351 | 21.59% |
| CVX250117P00160000 | 2024-04-26 3:48PM EDT | 160.00 | 8.71 | 8.75 | 8.95 | -0.58 | -6.24% | 3 | 3,800 | 21.09% |
| CVX250117P00165000 | 2024-04-26 1:05PM EDT | 165.00 | 11.55 | 10.90 | 13.00 | +0.20 | +1.76% | 3 | 1,042 | 23.95% |
| CVX250117P00170000 | 2024-04-26 2:35PM EDT | 170.00 | 13.85 | 13.40 | 13.60 | +0.05 | +0.36% | 18 | 412 | 20.06% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 175.00 | 19.50 | 16.25 | 16.50 | 0.00 | - | 7 | 672 | 19.67% |
| CVX250117P00180000 | 2024-04-19 1:25PM EDT | 180.00 | 23.70 | 19.45 | 20.00 | 0.00 | - | 93 | 159 | 19.79% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 185.00 | 26.29 | 22.65 | 23.70 | 0.00 | - | 10 | 221 | 19.78% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 190.00 | 28.10 | 26.50 | 27.35 | 0.00 | - | 11 | 286 | 19.07% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 55.62% |
| CVX250117P00200000 | 2024-04-18 12:39PM EDT | 200.00 | 43.35 | 33.95 | 37.40 | 0.00 | - | 1 | 5 | 23.18% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 53.89% |
| CVX250117P00220000 | 2023-09-20 3:15PM EDT | 220.00 | 52.70 | 54.00 | 55.15 | 0.00 | - | 6 | 23 | 22.11% |
| CVX250117P00230000 | 2024-03-01 1:08PM EDT | 230.00 | 76.25 | 70.00 | 74.50 | 0.00 | - | 5 | 0 | 49.88% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 43.77% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 27.48% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 62.67% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 64.20% |
© 2024 Yahoo. Tutti i diritti riservati.