Italia markets close in 6 hours 50 minutes
FTSE MIB
33.616,92 -264,58 (-0,78%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,93 +0,20 (+0,24%) Bitcoin EUR
60.696,65 +3.019,01 (+5,23%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00150000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 7.53 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CVX240426C00150000 | 2024-04-17 2:45PM EDT | 2024-04-26 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240503C00150000 | 2024-04-18 1:19PM EDT | 2024-05-03 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240510C00150000 | 2024-04-15 12:28PM EDT | 2024-05-10 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240517C00150000 | 2024-04-18 3:27PM EDT | 2024-05-17 | 9.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVX240524C00150000 | 2024-04-17 1:25PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240531C00150000 | 2024-04-12 3:50PM EDT | 2024-05-31 | 11.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00150000 | 2024-04-18 1:29PM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVX240719C00150000 | 2024-04-18 11:40AM EDT | 2024-07-19 | 11.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00150000 | 2024-04-18 12:01PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX241220C00150000 | 2024-04-17 3:39PM EDT | 2024-12-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250117C00150000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX250321C00150000 | 2024-04-17 1:24PM EDT | 2025-03-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620C00150000 | 2024-04-17 12:52PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00150000 | 2024-04-18 3:33PM EDT | 2025-12-19 | 23.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX260116C00150000 | 2024-04-15 11:53AM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX260618C00150000 | 2024-03-25 9:30AM EDT | 2026-06-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00150000 | 2024-04-18 3:52PM EDT | 2026-12-18 | 28.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00150000 | 2024-04-18 3:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CVX240426P00150000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CVX240503P00150000 | 2024-04-18 3:35PM EDT | 2024-05-03 | 0.73 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CVX240510P00150000 | 2024-04-18 9:35AM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX240517P00150000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| CVX240524P00150000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 1.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CVX240531P00150000 | 2024-04-18 9:54AM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX240621P00150000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| CVX240719P00150000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CVX240920P00150000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CVX241220P00150000 | 2024-04-18 2:32PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CVX250117P00150000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| CVX250321P00150000 | 2024-04-16 3:02PM EDT | 2025-03-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620P00150000 | 2024-04-17 10:38AM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX251219P00150000 | 2024-04-16 12:07PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX260116P00150000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 25.06% |
| CVX261218P00150000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.