Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.240,26 +828,75 (+1,33%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00130000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 31.50 | 26.00 | 29.00 | 0.00 | - | 15 | 17 | 57.64% |
| CVX240719C00130000 | 2024-05-24 3:13PM EDT | 2024-07-19 | 28.40 | 28.20 | 31.00 | -0.50 | -1.73% | 20 | 41 | 56.01% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 34.00 | 36.40 | 0.00 | - | 189 | 199 | 55.40% |
| CVX241220C00130000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 34.25 | 30.10 | 31.05 | 0.00 | - | 3 | 43 | 29.08% |
| CVX250117C00130000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 30.70 | 30.90 | 31.40 | -1.76 | -5.42% | 3 | 318 | 28.41% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 30.55 | 32.25 | 0.00 | - | 1 | 1 | 27.55% |
| CVX250620C00130000 | 2024-05-23 9:52AM EDT | 2025-06-20 | 33.00 | 32.65 | 33.70 | 0.00 | - | 1 | 201 | 27.35% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 32.27% |
| CVX260116C00130000 | 2024-05-23 2:40PM EDT | 2026-01-16 | 34.68 | 35.20 | 36.80 | 0.00 | - | 3 | 386 | 27.23% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 39.51 | 34.80 | 38.05 | 0.00 | - | 4 | 13 | 26.10% |
| CVX261218C00130000 | 2024-05-17 1:39PM EDT | 2026-12-18 | 41.46 | 35.50 | 39.90 | 0.00 | - | 12 | 22 | 25.73% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00130000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 11 | 53.03% |
| CVX240621P00130000 | 2024-05-24 3:15PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 2,802 | 30.08% |
| CVX240628P00130000 | 2024-05-23 2:16PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.53 | 0.00 | - | 50 | 50 | 41.46% |
| CVX240719P00130000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 10 | 500 | 24.12% |
| CVX240920P00130000 | 2024-05-24 11:57AM EDT | 2024-09-20 | 0.50 | 0.43 | 0.50 | +0.10 | +25.00% | 20 | 1,499 | 22.19% |
| CVX241220P00130000 | 2024-05-23 3:55PM EDT | 2024-12-20 | 1.61 | 1.43 | 1.52 | 0.00 | - | 4 | 549 | 22.30% |
| CVX250117P00130000 | 2024-05-24 9:44AM EDT | 2025-01-17 | 1.71 | 1.68 | 1.78 | -0.03 | -1.72% | 500 | 4,162 | 22.01% |
| CVX250321P00130000 | 2024-05-24 12:16PM EDT | 2025-03-21 | 2.55 | 2.57 | 2.70 | 0.00 | - | 2 | 936 | 22.55% |
| CVX250620P00130000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 3.90 | 3.85 | 4.05 | -0.20 | -4.88% | 9 | 1,148 | 23.12% |
| CVX251219P00130000 | 2024-05-15 2:58PM EDT | 2025-12-19 | 5.65 | 6.10 | 6.30 | 0.00 | - | 1 | 251 | 23.25% |
| CVX260116P00130000 | 2024-05-24 9:35AM EDT | 2026-01-16 | 6.40 | 6.30 | 6.55 | -0.23 | -3.47% | 1 | 1,651 | 23.13% |
| CVX260618P00130000 | 2024-05-23 1:30PM EDT | 2026-06-18 | 8.15 | 7.70 | 8.30 | 0.00 | - | 15 | 15 | 23.26% |
| CVX261218P00130000 | 2024-05-07 9:33AM EDT | 2026-12-18 | 8.96 | 8.55 | 10.15 | 0.00 | - | 4 | 25 | 23.26% |
© 2024 Yahoo. Tutti i diritti riservati.