Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.638,31 -682,22 (-1,13%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00165000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 1.25 | 0.85 | 1.21 | -0.48 | -27.75% | 3,918 | 3,625 | 19.48% |
| CVX240503C00165000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 2.46 | 2.38 | 2.49 | -0.38 | -13.38% | 1,078 | 765 | 20.61% |
| CVX240510C00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.25 | 3.15 | 3.30 | -0.10 | -2.99% | 285 | 422 | 21.17% |
| CVX240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.65 | 3.55 | 3.70 | -0.02 | -0.54% | 1,297 | 12,523 | 19.97% |
| CVX240524C00165000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 3.94 | 3.85 | 4.00 | -0.01 | -0.25% | 76 | 147 | 19.01% |
| CVX240531C00165000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 4.25 | 3.40 | 4.30 | -0.25 | -5.56% | 90 | 304 | 18.52% |
| CVX240621C00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.40 | +0.10 | +1.90% | 406 | 16,994 | 18.95% |
| CVX240719C00165000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 6.80 | 6.75 | 6.90 | +0.22 | +3.34% | 214 | 2,166 | 20.24% |
| CVX240920C00165000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 9.36 | 9.25 | 9.35 | +0.26 | +2.86% | 75 | 1,779 | 21.18% |
| CVX241220C00165000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 12.50 | 12.35 | 12.55 | +0.50 | +4.17% | 12 | 1,682 | 22.68% |
| CVX250117C00165000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 13.40 | 13.25 | 13.50 | +0.25 | +1.90% | 42 | 9,463 | 23.15% |
| CVX250321C00165000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 15.00 | 14.90 | 15.15 | +0.23 | +1.56% | 1 | 137 | 23.46% |
| CVX250620C00165000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 16.60 | 17.05 | 17.50 | +0.15 | +0.91% | 216 | 787 | 24.11% |
| CVX251219C00165000 | 2024-04-26 11:58AM EDT | 2025-12-19 | 19.52 | 20.40 | 20.95 | +2.22 | +12.83% | 3 | 86 | 24.25% |
| CVX260116C00165000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 20.25 | 20.90 | 21.35 | -0.45 | -2.17% | 1 | 144 | 24.17% |
| CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 23.05 | 23.85 | 0.00 | - | 1 | 4 | 24.30% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 25.10 | 25.15 | 26.00 | 0.00 | - | 104 | 123 | 23.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00165000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -1.60 | -99.38% | 973 | 937 | 7.03% |
| CVX240503P00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.40 | 1.34 | 1.40 | -1.00 | -41.67% | 808 | 368 | 18.53% |
| CVX240510P00165000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 1.94 | 1.82 | 2.08 | -0.81 | -29.45% | 89 | 159 | 18.69% |
| CVX240517P00165000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 3.00 | 3.15 | 3.25 | -1.15 | -27.71% | 297 | 891 | 22.71% |
| CVX240524P00165000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 3.59 | 3.55 | 3.70 | -0.75 | -17.28% | 14 | 106 | 22.21% |
| CVX240531P00165000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 4.30 | 3.50 | 4.00 | -0.21 | -4.66% | 21 | 18 | 21.39% |
| CVX240621P00165000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 4.75 | 4.70 | 4.85 | -0.75 | -13.64% | 127 | 1,206 | 20.26% |
| CVX240719P00165000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 5.75 | 5.55 | 5.70 | -0.40 | -6.50% | 63 | 503 | 19.28% |
| CVX240920P00165000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 7.90 | 7.95 | 8.05 | -0.72 | -8.35% | 149 | 530 | 20.22% |
| CVX241220P00165000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 10.88 | 10.25 | 10.55 | 0.00 | - | 6 | 144 | 20.61% |
| CVX250117P00165000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 11.55 | 10.90 | 13.00 | +0.20 | +1.76% | 3 | 1,042 | 23.86% |
| CVX250321P00165000 | 2024-04-26 1:56PM EDT | 2025-03-21 | 12.85 | 12.35 | 12.60 | -0.79 | -5.79% | 3 | 584 | 20.83% |
| CVX250620P00165000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 14.43 | 14.05 | 14.50 | 0.00 | - | 23 | 145 | 21.14% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 26.00% |
| CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 17.05 | 17.75 | 0.00 | - | 5 | 23 | 21.05% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 29.23% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 20.50 | 21.55 | 0.00 | - | 1 | 2 | 20.59% |
© 2024 Yahoo. Tutti i diritti riservati.