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
62.586,52 +878,31 (+1,42%)
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:165.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.34 | 0.30 | 0.36 | -0.18 | -34.62% | 709 | 1,093 | 27.27% |
| CVX240809C00165000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 0.82 | 0.68 | 0.78 | -0.01 | -1.20% | 165 | 578 | 24.95% |
| CVX240816C00165000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 1.12 | 1.06 | 1.11 | -0.06 | -5.08% | 686 | 6,993 | 23.43% |
| CVX240823C00165000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 1.15 | 1.13 | 1.25 | -0.21 | -15.44% | 40 | 423 | 21.34% |
| CVX240830C00165000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 1.45 | 1.06 | 1.52 | -0.02 | -1.36% | 5 | 149 | 20.84% |
| CVX240920C00165000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 2.30 | 2.15 | 2.23 | +0.12 | +5.50% | 214 | 6,841 | 19.90% |
| CVX241018C00165000 | 2024-07-26 3:39PM EDT | 2024-10-18 | 3.35 | 3.30 | 3.45 | -0.05 | -1.47% | 343 | 676 | 20.73% |
| CVX241220C00165000 | 2024-07-26 2:42PM EDT | 2024-12-20 | 5.75 | 5.45 | 5.60 | +0.06 | +1.05% | 53 | 2,214 | 21.34% |
| CVX250117C00165000 | 2024-07-26 11:04AM EDT | 2025-01-17 | 6.43 | 6.20 | 6.50 | +0.15 | +2.39% | 22 | 9,700 | 21.68% |
| CVX250321C00165000 | 2024-07-25 2:58PM EDT | 2025-03-21 | 7.80 | 7.00 | 8.00 | 0.00 | - | 6 | 397 | 21.60% |
| CVX250620C00165000 | 2024-07-24 2:57PM EDT | 2025-06-20 | 8.70 | 8.90 | 10.55 | 0.00 | - | 3 | 1,025 | 22.67% |
| CVX251219C00165000 | 2024-06-28 11:49AM EDT | 2025-12-19 | 14.00 | 12.70 | 14.10 | 0.00 | - | 4 | 83 | 22.96% |
| CVX260116C00165000 | 2024-07-26 12:25PM EDT | 2026-01-16 | 13.99 | 12.55 | 14.70 | +0.79 | +5.98% | 7 | 321 | 23.14% |
| CVX260618C00165000 | 2024-07-19 3:04PM EDT | 2026-06-18 | 16.30 | 15.20 | 16.45 | 0.00 | - | 5 | 31 | 22.44% |
| CVX261218C00165000 | 2024-07-23 2:56PM EDT | 2026-12-18 | 16.25 | 15.95 | 18.35 | 0.00 | - | 5 | 95 | 21.90% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00165000 | 2024-07-26 1:03PM EDT | 2024-08-02 | 6.60 | 6.65 | 7.90 | -1.04 | -13.61% | 7 | 99 | 34.60% |
| CVX240809P00165000 | 2024-07-24 12:52PM EDT | 2024-08-09 | 10.18 | 6.60 | 9.00 | 0.00 | - | 2 | 36 | 36.11% |
| CVX240816P00165000 | 2024-07-25 3:40PM EDT | 2024-08-16 | 7.96 | 7.15 | 9.70 | 0.00 | - | 51 | 610 | 34.84% |
| CVX240823P00165000 | 2024-07-24 1:21PM EDT | 2024-08-23 | 11.37 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 36.17% |
| CVX240830P00165000 | 2024-07-26 10:43AM EDT | 2024-08-30 | 9.38 | 9.05 | 9.90 | +2.52 | +36.73% | 2 | 15 | 28.14% |
| CVX240920P00165000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 9.10 | 8.75 | 10.55 | -0.70 | -7.14% | 2 | 894 | 25.15% |
| CVX241018P00165000 | 2024-07-19 9:30AM EDT | 2024-10-18 | 7.25 | 10.15 | 11.05 | 0.00 | - | 1 | 34 | 22.32% |
| CVX241220P00165000 | 2024-07-26 1:24PM EDT | 2024-12-20 | 11.90 | 11.15 | 14.45 | -2.25 | -15.90% | 1 | 567 | 25.70% |
| CVX250117P00165000 | 2024-07-26 1:35PM EDT | 2025-01-17 | 12.43 | 11.90 | 13.95 | -2.12 | -14.57% | 1 | 1,051 | 22.38% |
| CVX250321P00165000 | 2024-07-26 9:38AM EDT | 2025-03-21 | 14.80 | 13.10 | 15.00 | +0.38 | +2.64% | 3 | 710 | 21.30% |
| CVX250620P00165000 | 2024-07-18 2:17PM EDT | 2025-06-20 | 13.70 | 15.55 | 16.60 | 0.00 | - | 5 | 521 | 20.83% |
| CVX251219P00165000 | 2024-07-26 2:49PM EDT | 2025-12-19 | 18.95 | 17.50 | 20.10 | -0.15 | -0.79% | 11 | 56 | 21.43% |
| CVX260116P00165000 | 2024-07-23 11:18AM EDT | 2026-01-16 | 21.00 | 17.95 | 20.85 | 0.00 | - | 2 | 162 | 21.85% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 27.08% |
| CVX261218P00165000 | 2024-07-22 1:16PM EDT | 2026-12-18 | 23.29 | 22.60 | 24.65 | 0.00 | - | 2 | 15 | 21.06% |
© 2024 Yahoo. Tutti i diritti riservati.