Italia markets open in 5 hours 33 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.626,72 +552,74 (+1,45%) EUR/USD
1,0785 +0,0001 (+0,01%) Bitcoin EUR
58.243,64 +1.240,02 (+2,18%) CMC Crypto 200
1.350,00 +49,90 (+3,84%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 2024-05-17 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 0.00% |
| CVX240621C00115000 | 2024-05-09 1:35PM EDT | 2024-06-21 | 49.50 | 49.85 | 51.15 | -0.61 | -1.22% | 1 | 1,515 | 65.72% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 48.58 | 49.95 | 51.20 | 0.00 | - | 2 | 19 | 37.74% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 2024-12-20 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX250117C00115000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 45.07 | 50.25 | 51.85 | 0.00 | - | 30 | 88 | 31.70% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 34.77% |
| CVX250620C00115000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 50.33 | 50.90 | 53.55 | +0.73 | +1.47% | 237 | 366 | 31.28% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 49.07 | 51.70 | 54.20 | 0.00 | - | 1 | 38 | 27.66% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 2026-01-16 | 51.25 | 52.20 | 54.50 | 0.00 | - | 5 | 306 | 27.74% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX261218C00115000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 50.62 | 53.15 | 55.10 | 0.00 | - | 1 | 18 | 23.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00115000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,003 | 278 | 81.25% |
| CVX240621P00115000 | 2024-05-08 11:53AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.13 | 0.00 | - | 6 | 20,379 | 49.22% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 45 | 39.84% |
| CVX240920P00115000 | 2024-05-09 12:20PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 181 | 666 | 28.17% |
| CVX241220P00115000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.51 | -0.11 | -18.97% | 6 | 298 | 26.98% |
| CVX250117P00115000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 0.71 | 0.58 | 0.64 | 0.00 | - | 3 | 6,239 | 26.61% |
| CVX250321P00115000 | 2024-05-02 2:05PM EDT | 2025-03-21 | 1.37 | 0.92 | 1.00 | 0.00 | - | 20 | 4 | 26.22% |
| CVX250620P00115000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 1.83 | 1.68 | 1.78 | -0.33 | -15.28% | 11 | 774 | 26.64% |
| CVX251219P00115000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 4.10 | 2.90 | 3.15 | 0.00 | - | 1 | 23 | 26.17% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 4.15 | 3.05 | 3.30 | 0.00 | - | 60 | 249 | 25.95% |
| CVX260618P00115000 | 2024-05-06 1:42PM EDT | 2026-06-18 | 4.85 | 2.61 | 4.60 | +4.85 | - | - | 2 | 26.01% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 4.85 | 5.95 | 0.00 | - | 1 | 2 | 25.74% |
© 2024 Yahoo. Tutti i diritti riservati.