Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.646,73 +580,98 (+0,95%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00175000 | 2024-05-16 11:28AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.19 | 0.00 | - | 20 | 797 | 33.40% |
| CVX240531C00175000 | 2024-05-17 9:50AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 329 | 18.56% |
| CVX240607C00175000 | 2024-05-16 12:25PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | 0.00 | - | 13 | 211 | 17.58% |
| CVX240614C00175000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 0.21 | 0.17 | 0.42 | +0.06 | +40.00% | 34 | 198 | 20.14% |
| CVX240621C00175000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 294 | 13,895 | 16.82% |
| CVX240628C00175000 | 2024-05-17 1:58PM EDT | 2024-06-28 | 0.45 | 0.40 | 0.62 | +0.10 | +28.57% | 5 | 256 | 18.34% |
| CVX240719C00175000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.94 | 0.93 | 1.02 | +0.10 | +11.90% | 220 | 3,196 | 17.54% |
| CVX240920C00175000 | 2024-05-17 1:33PM EDT | 2024-09-20 | 2.80 | 2.73 | 2.84 | +0.30 | +12.00% | 65 | 7,038 | 18.80% |
| CVX241220C00175000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 5.50 | 5.45 | 7.70 | +0.32 | +6.18% | 70 | 659 | 24.96% |
| CVX250117C00175000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.90 | +0.37 | +6.14% | 43 | 3,649 | 21.92% |
| CVX250321C00175000 | 2024-05-17 1:17PM EDT | 2025-03-21 | 7.93 | 7.85 | 9.00 | +0.33 | +4.34% | 2 | 252 | 23.20% |
| CVX250620C00175000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 10.35 | 10.05 | 12.50 | +0.65 | +6.70% | 2 | 735 | 25.63% |
| CVX251219C00175000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 13.00 | 13.55 | 13.95 | 0.00 | - | 22 | 111 | 23.02% |
| CVX260116C00175000 | 2024-05-16 9:59AM EDT | 2026-01-16 | 13.55 | 13.95 | 15.30 | +0.33 | +2.50% | 1 | 1,206 | 24.10% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.85 | 17.70 | 0.00 | - | 1 | 14 | 24.11% |
| CVX261218C00175000 | 2024-05-16 12:32PM EDT | 2026-12-18 | 17.50 | 16.35 | 18.70 | 0.00 | - | 4 | 57 | 22.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 11.30 | 14.45 | 0.00 | - | 10 | 0 | 69.85% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 11.25 | 13.50 | 0.00 | - | - | 0 | 39.06% |
| CVX240621P00175000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 12.64 | 11.90 | 12.50 | +1.91 | +17.80% | 5 | 52 | 14.60% |
| CVX240719P00175000 | 2024-05-14 12:25PM EDT | 2024-07-19 | 13.50 | 11.80 | 13.10 | 0.00 | - | 1 | 1,006 | 16.02% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 14.40 | 13.25 | 14.35 | -3.78 | -20.79% | 20 | 17 | 16.14% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 25.23% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 16.00 | 16.90 | 0.00 | - | 7 | 672 | 17.23% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 16.80 | 17.75 | 0.00 | - | 5 | 15 | 16.93% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 18.95 | 20.25 | 0.00 | - | 10 | 139 | 18.77% |
| CVX251219P00175000 | 2024-05-17 10:52AM EDT | 2025-12-19 | 22.70 | 21.80 | 22.65 | -0.35 | -1.52% | 1 | 56 | 18.57% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.88% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 24.00 | 28.10 | 0.00 | - | - | 10 | 19.84% |
© 2024 Yahoo. Tutti i diritti riservati.