Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.315,02 +229,22 (+0,60%) Nasdaq
15.967,36 +355,60 (+2,28%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,83 +0,26 (+0,31%) Bitcoin EUR
59.465,24 -1.045,57 (-1,73%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:14PM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00155000 | 2024-04-26 12:55PM EDT | 2024-04-26 | 9.86 | 9.75 | 9.95 | -0.17 | -1.69% | 43 | 644 | 53.13% |
| CVX240503C00155000 | 2024-04-26 10:33AM EDT | 2024-05-03 | 10.15 | 9.45 | 10.15 | 0.00 | - | 6 | 75 | 28.76% |
| CVX240510C00155000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 10.93 | 10.15 | 10.50 | +0.53 | +5.10% | 4 | 159 | 27.12% |
| CVX240517C00155000 | 2024-04-26 12:55PM EDT | 2024-05-17 | 10.52 | 10.45 | 10.65 | -0.78 | -6.90% | 63 | 2,999 | 24.12% |
| CVX240524C00155000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 9.05 | 10.55 | 11.25 | 0.00 | - | 6 | 175 | 26.20% |
| CVX240531C00155000 | 2024-04-26 10:49AM EDT | 2024-05-31 | 9.83 | 10.45 | 10.90 | -1.17 | -10.64% | 1 | 23 | 20.91% |
| CVX240621C00155000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 11.30 | 11.25 | 11.45 | -0.60 | -5.04% | 30 | 5,303 | 19.79% |
| CVX240719C00155000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 12.15 | 12.40 | 12.65 | -0.70 | -5.45% | 7 | 1,369 | 21.17% |
| CVX240920C00155000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 14.23 | 14.65 | 14.85 | -1.27 | -8.19% | 1 | 2,638 | 22.24% |
| CVX241220C00155000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 17.15 | 17.45 | 17.65 | 0.00 | - | 14 | 627 | 23.34% |
| CVX250117C00155000 | 2024-04-26 12:07PM EDT | 2025-01-17 | 18.27 | 18.30 | 18.50 | +0.89 | +5.12% | 6 | 2,167 | 23.73% |
| CVX250321C00155000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 19.94 | 19.80 | 20.05 | 0.00 | - | 3 | 36 | 24.02% |
| CVX250620C00155000 | 2024-04-16 12:57PM EDT | 2025-06-20 | 16.93 | 21.75 | 22.15 | 0.00 | - | 1 | 293 | 24.45% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 24.85 | 25.35 | +4.50 | +20.93% | 1 | 134 | 24.47% |
| CVX260116C00155000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 25.55 | 25.25 | 26.15 | 0.00 | - | 8 | 448 | 24.90% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 27.25 | 28.20 | 0.00 | - | 2 | 4 | 24.60% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 30.00 | 29.10 | 30.15 | 0.00 | - | 1 | 13 | 24.09% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00155000 | 2024-04-26 12:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 1,896 | 48.44% |
| CVX240503P00155000 | 2024-04-26 12:51PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.17 | -65.38% | 239 | 459 | 23.93% |
| CVX240510P00155000 | 2024-04-26 11:56AM EDT | 2024-05-10 | 0.31 | 0.24 | 0.26 | -0.09 | -22.50% | 26 | 382 | 21.88% |
| CVX240517P00155000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 0.58 | 0.57 | 0.60 | -0.25 | -30.12% | 248 | 7,402 | 22.78% |
| CVX240524P00155000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.88 | 0.83 | 0.88 | -0.16 | -15.38% | 59 | 182 | 22.51% |
| CVX240531P00155000 | 2024-04-26 12:27PM EDT | 2024-05-31 | 1.07 | 1.03 | 1.08 | -0.16 | -13.01% | 55 | 69 | 21.77% |
| CVX240621P00155000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 1.73 | 1.69 | 1.73 | -0.13 | -6.99% | 170 | 4,178 | 20.92% |
| CVX240719P00155000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 2.43 | 2.43 | 2.47 | -0.10 | -3.95% | 43 | 1,558 | 20.19% |
| CVX240920P00155000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 4.75 | 4.45 | 4.55 | +0.30 | +6.74% | 19 | 1,488 | 21.24% |
| CVX241220P00155000 | 2024-04-26 12:53PM EDT | 2024-12-20 | 6.85 | 6.75 | 6.90 | -0.60 | -8.05% | 43 | 617 | 21.67% |
| CVX250117P00155000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 7.48 | 7.30 | 7.45 | 0.00 | - | 37 | 3,351 | 21.58% |
| CVX250321P00155000 | 2024-04-24 10:11AM EDT | 2025-03-21 | 9.45 | 8.65 | 8.85 | 0.00 | - | 5 | 158 | 21.85% |
| CVX250620P00155000 | 2024-04-25 12:25PM EDT | 2025-06-20 | 10.60 | 10.40 | 10.60 | 0.00 | - | 148 | 302 | 22.03% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 13.05 | 13.40 | 0.00 | - | 2 | 92 | 21.95% |
| CVX260116P00155000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 13.65 | 13.25 | 13.60 | 0.00 | - | 30 | 142 | 21.71% |
| CVX260618P00155000 | 2024-03-20 11:06AM EDT | 2026-06-18 | 19.20 | 16.85 | 18.00 | 0.00 | - | 11 | 21 | 24.34% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 17.00 | 17.70 | 0.00 | - | 3 | 5 | 21.62% |
© 2024 Yahoo. Tutti i diritti riservati.