Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.323,94 +1.313,30 (+2,12%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00155000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 3.73 | 4.20 | 4.80 | -0.76 | -16.93% | 188 | 1,453 | 36.79% |
| CVX240809C00155000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 5.56 | 3.95 | 5.75 | +0.31 | +5.90% | 17 | 185 | 34.18% |
| CVX240816C00155000 | 2024-07-26 3:04PM EDT | 2024-08-16 | 5.87 | 5.45 | 5.60 | +0.42 | +7.71% | 233 | 2,790 | 26.87% |
| CVX240823C00155000 | 2024-07-26 12:38PM EDT | 2024-08-23 | 6.14 | 4.65 | 6.45 | +0.64 | +11.64% | 7 | 79 | 28.36% |
| CVX240830C00155000 | 2024-07-26 2:23PM EDT | 2024-08-30 | 6.29 | 5.45 | 6.30 | +0.62 | +10.93% | 1 | 58 | 24.56% |
| CVX240906C00155000 | 2024-07-26 11:07AM EDT | 2024-09-06 | 6.05 | 5.55 | 6.20 | +0.68 | +12.66% | 5 | - | 21.94% |
| CVX240920C00155000 | 2024-07-26 1:44PM EDT | 2024-09-20 | 7.10 | 6.65 | 6.80 | +0.35 | +5.19% | 53 | 2,960 | 21.52% |
| CVX241018C00155000 | 2024-07-26 11:04AM EDT | 2024-10-18 | 8.05 | 6.15 | 8.55 | -0.20 | -2.42% | 17 | 86 | 23.52% |
| CVX241220C00155000 | 2024-07-26 11:36AM EDT | 2024-12-20 | 10.10 | 9.35 | 10.40 | -0.25 | -2.42% | 36 | 2,021 | 22.50% |
| CVX250117C00155000 | 2024-07-26 12:04PM EDT | 2025-01-17 | 11.50 | 10.75 | 11.20 | +0.30 | +2.68% | 1 | 2,409 | 22.50% |
| CVX250321C00155000 | 2024-07-26 10:03AM EDT | 2025-03-21 | 13.22 | 11.60 | 12.80 | +0.62 | +4.92% | 7 | 418 | 22.49% |
| CVX250620C00155000 | 2024-07-24 3:07PM EDT | 2025-06-20 | 13.10 | 13.90 | 15.70 | 0.00 | - | 22 | 372 | 24.07% |
| CVX251219C00155000 | 2024-07-25 1:49PM EDT | 2025-12-19 | 17.60 | 17.15 | 18.10 | 0.00 | - | 7 | 154 | 22.59% |
| CVX260116C00155000 | 2024-07-23 11:24AM EDT | 2026-01-16 | 15.80 | 17.35 | 18.35 | 0.00 | - | 2 | 448 | 22.33% |
| CVX260618C00155000 | 2024-07-18 10:31AM EDT | 2026-06-18 | 23.40 | 19.20 | 21.45 | 0.00 | - | 1 | 7 | 23.36% |
| CVX261218C00155000 | 2024-07-25 11:20AM EDT | 2026-12-18 | 21.02 | 21.45 | 23.00 | 0.00 | - | 1 | 94 | 22.40% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00155000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 1.15 | 1.18 | 1.25 | -0.22 | -16.06% | 304 | 1,004 | 27.88% |
| CVX240809P00155000 | 2024-07-26 3:09PM EDT | 2024-08-09 | 1.77 | 1.55 | 1.85 | -0.13 | -6.84% | 1,343 | 162 | 25.07% |
| CVX240816P00155000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 2.13 | 2.15 | 2.25 | -0.24 | -10.13% | 2,206 | 4,355 | 23.30% |
| CVX240823P00155000 | 2024-07-26 2:48PM EDT | 2024-08-23 | 2.86 | 1.85 | 4.80 | -0.34 | -10.63% | 34 | 151 | 35.40% |
| CVX240830P00155000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 3.26 | 3.10 | 4.00 | -0.34 | -9.44% | 4 | 65 | 27.44% |
| CVX240920P00155000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 3.95 | 4.05 | 4.15 | -0.30 | -7.06% | 141 | 2,878 | 22.32% |
| CVX241018P00155000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 4.85 | 4.80 | 5.00 | -0.10 | -2.02% | 91 | 822 | 21.12% |
| CVX241220P00155000 | 2024-07-26 3:21PM EDT | 2024-12-20 | 6.95 | 7.10 | 7.25 | -0.35 | -4.79% | 2 | 959 | 21.73% |
| CVX250117P00155000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 7.30 | 7.55 | 8.15 | -0.45 | -5.81% | 4 | 7,707 | 22.02% |
| CVX250321P00155000 | 2024-07-18 2:16PM EDT | 2025-03-21 | 7.32 | 8.40 | 9.55 | 0.00 | - | 15 | 753 | 21.69% |
| CVX250620P00155000 | 2024-07-19 2:13PM EDT | 2025-06-20 | 10.10 | 10.65 | 11.30 | 0.00 | - | 12 | 481 | 21.43% |
| CVX251219P00155000 | 2024-07-15 1:20PM EDT | 2025-12-19 | 13.70 | 13.60 | 14.55 | 0.00 | - | 4 | 222 | 21.65% |
| CVX260116P00155000 | 2024-07-26 3:16PM EDT | 2026-01-16 | 14.15 | 13.30 | 15.75 | +0.15 | +1.07% | 31 | 244 | 22.68% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 15.75 | 17.75 | 0.00 | - | 1 | 22 | 22.38% |
| CVX261218P00155000 | 2024-07-17 10:52AM EDT | 2026-12-18 | 17.85 | 18.15 | 20.10 | 0.00 | - | 2 | 23 | 22.38% |
© 2024 Yahoo. Tutti i diritti riservati.