Italia markets open in 1 hour 12 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.145,43 +71,45 (+0,19%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.240,88 +1.137,66 (+1,99%) CMC Crypto 200
1.348,61 +48,51 (+3,73%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00170000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CVX240517C00170000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,847 | 0 | 6.25% |
| CVX240524C00170000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| CVX240531C00170000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| CVX240607C00170000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 3.13% |
| CVX240614C00170000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 1.36 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| CVX240621C00170000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,835 | 0 | 1.56% |
| CVX240719C00170000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| CVX240920C00170000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| CVX241220C00170000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| CVX250117C00170000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| CVX250321C00170000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| CVX250620C00170000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CVX251219C00170000 | 2024-05-09 2:12PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CVX260116C00170000 | 2024-05-08 11:23AM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX260618C00170000 | 2024-05-06 12:16PM EDT | 2026-06-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX261218C00170000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 23.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00170000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240517P00170000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 6.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX240524P00170000 | 2024-05-06 12:28PM EDT | 2024-05-24 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240531P00170000 | 2024-05-02 9:33AM EDT | 2024-05-31 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240614P00170000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621P00170000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240719P00170000 | 2024-05-06 10:05AM EDT | 2024-07-19 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920P00170000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX241220P00170000 | 2024-05-06 9:38AM EDT | 2024-12-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00170000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX250321P00170000 | 2024-05-08 12:06PM EDT | 2025-03-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVX250620P00170000 | 2024-05-09 10:20AM EDT | 2025-06-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.