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
59.071,73 -620,27 (-1,04%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 115.00 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 32.57% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 120.00 | 43.74 | 45.80 | 49.90 | 0.00 | - | 2 | 2 | 34.81% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 125.00 | 41.84 | 41.80 | 45.75 | +4.55 | +12.20% | 1 | 1 | 34.05% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 130.00 | 37.23 | 38.60 | 39.70 | +5.57 | +17.59% | 1 | 1 | 28.06% |
| CVX250321C00135000 | 2024-03-21 11:30AM EDT | 135.00 | 26.45 | 30.25 | 30.85 | 0.00 | - | - | 8 | 0.00% |
| CVX250321C00140000 | 2024-04-25 3:40PM EDT | 140.00 | 29.75 | 30.25 | 31.60 | -1.05 | -3.41% | 2 | 43 | 26.51% |
| CVX250321C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 26.70 | 26.05 | 29.20 | +2.11 | +8.58% | 3 | 18 | 28.51% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 150.00 | 21.35 | 23.80 | 24.75 | 0.00 | - | 1 | 11 | 26.03% |
| CVX250321C00155000 | 2024-04-25 2:21PM EDT | 155.00 | 19.94 | 20.55 | 21.85 | 0.00 | - | 3 | 36 | 26.08% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 160.00 | 15.75 | 17.60 | 17.90 | 0.00 | - | 1 | 20 | 23.97% |
| CVX250321C00165000 | 2024-04-25 3:14PM EDT | 165.00 | 15.00 | 14.90 | 15.15 | +0.23 | +1.56% | 1 | 137 | 23.50% |
| CVX250321C00170000 | 2024-04-25 3:14PM EDT | 170.00 | 12.15 | 12.50 | 13.45 | -0.20 | -1.62% | 9 | 183 | 24.28% |
| CVX250321C00175000 | 2024-04-25 3:18PM EDT | 175.00 | 10.32 | 10.05 | 10.60 | 0.00 | - | 4 | 201 | 22.82% |
| CVX250321C00180000 | 2024-04-26 12:10PM EDT | 180.00 | 8.05 | 8.55 | 8.75 | -0.47 | -5.52% | 32 | 86 | 22.55% |
| CVX250321C00185000 | 2024-04-24 12:52PM EDT | 185.00 | 6.18 | 6.95 | 7.15 | 0.00 | - | 44 | 217 | 22.30% |
| CVX250321C00190000 | 2024-04-24 10:07AM EDT | 190.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 4 | 33 | 22.09% |
| CVX250321C00195000 | 2024-04-23 10:28AM EDT | 195.00 | 3.60 | 4.50 | 4.70 | 0.00 | - | 9 | 279 | 21.97% |
| CVX250321C00200000 | 2024-04-26 11:09AM EDT | 200.00 | 3.30 | 3.60 | 3.75 | +0.20 | +6.45% | 1 | 12 | 21.80% |
| CVX250321C00210000 | 2024-04-26 11:41AM EDT | 210.00 | 2.03 | 2.26 | 2.37 | +0.01 | +0.50% | 2 | 22 | 21.60% |
| CVX250321C00220000 | 2024-04-26 3:08PM EDT | 220.00 | 1.36 | 1.37 | 1.46 | +0.25 | +22.52% | 20 | 5 | 21.42% |
| CVX250321C00230000 | 2024-04-19 10:46AM EDT | 230.00 | 0.76 | 0.82 | 0.89 | 0.00 | - | 75 | 70 | 21.34% |
| CVX250321C00240000 | 2024-04-12 1:43PM EDT | 240.00 | 0.57 | 0.49 | 0.56 | 0.00 | - | 1 | 1 | 21.46% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250321P00080000 | 2024-04-18 11:45AM EDT | 80.00 | 0.25 | 0.00 | 2.27 | 0.00 | - | 10 | 54 | 55.63% |
| CVX250321P00090000 | 2024-04-25 11:57AM EDT | 90.00 | 0.33 | 0.26 | 0.32 | 0.00 | - | 7 | 66 | 32.30% |
| CVX250321P00095000 | 2024-04-25 11:58AM EDT | 95.00 | 0.43 | 0.37 | 0.43 | 0.00 | - | 5 | 11 | 31.25% |
| CVX250321P00100000 | 2024-03-19 1:47PM EDT | 100.00 | 0.85 | 0.82 | 0.90 | 0.00 | - | 3 | 2 | 33.03% |
| CVX250321P00105000 | 2024-04-22 9:33AM EDT | 105.00 | 1.05 | 0.67 | 1.25 | 0.00 | - | 2 | 50 | 32.62% |
| CVX250321P00110000 | 2024-04-26 11:20AM EDT | 110.00 | 0.99 | 0.89 | 1.49 | -0.19 | -16.10% | 5 | 48 | 31.17% |
| CVX250321P00115000 | 2024-04-17 3:57PM EDT | 115.00 | 2.01 | 1.18 | 1.51 | 0.00 | - | 4 | 4 | 28.53% |
| CVX250321P00120000 | 2024-04-08 10:24AM EDT | 120.00 | 2.07 | 1.55 | 1.68 | 0.00 | - | 1 | 88 | 26.62% |
| CVX250321P00125000 | 2024-04-26 3:22PM EDT | 125.00 | 2.12 | 2.02 | 2.16 | -1.13 | -34.77% | 52 | 60 | 25.82% |
| CVX250321P00130000 | 2024-04-26 1:18PM EDT | 130.00 | 2.78 | 2.62 | 2.77 | -0.20 | -6.71% | 20 | 791 | 25.09% |
| CVX250321P00135000 | 2024-04-26 1:22PM EDT | 135.00 | 3.53 | 3.35 | 3.50 | -0.03 | -0.84% | 8 | 259 | 24.32% |
| CVX250321P00140000 | 2024-04-26 11:49AM EDT | 140.00 | 4.70 | 4.25 | 4.45 | +0.28 | +6.33% | 51 | 178 | 23.71% |
| CVX250321P00145000 | 2024-04-26 10:33AM EDT | 145.00 | 5.75 | 5.40 | 5.60 | +0.10 | +1.77% | 1 | 376 | 23.12% |
| CVX250321P00150000 | 2024-04-25 3:18PM EDT | 150.00 | 6.97 | 6.75 | 6.90 | 0.00 | - | 2 | 120 | 22.42% |
| CVX250321P00155000 | 2024-04-24 10:11AM EDT | 155.00 | 9.45 | 8.35 | 8.55 | 0.00 | - | 5 | 158 | 21.93% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 160.00 | 12.45 | 10.20 | 10.40 | 0.00 | - | 1 | 46 | 21.33% |
| CVX250321P00165000 | 2024-04-26 1:56PM EDT | 165.00 | 12.85 | 12.35 | 12.60 | -0.79 | -5.79% | 3 | 584 | 20.86% |
| CVX250321P00170000 | 2024-03-25 1:11PM EDT | 170.00 | 19.75 | 16.00 | 16.25 | 0.00 | - | 5 | 5 | 22.22% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 175.00 | 23.75 | 17.60 | 18.90 | 0.00 | - | 5 | 15 | 21.55% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 180.00 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 26.00% |
| CVX250321P00185000 | 2024-04-10 10:10AM EDT | 185.00 | 26.55 | 23.80 | 24.45 | 0.00 | - | - | 1 | 19.13% |
| CVX250321P00195000 | 2024-03-28 11:33AM EDT | 195.00 | 38.85 | 31.65 | 32.15 | 0.00 | - | 1 | 1 | 18.52% |
© 2024 Yahoo. Tutti i diritti riservati.