Italia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
157,74+1,39 (+0,89%)
Alla chiusura: 04:02PM EDT
157,69 -0,05 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240405C001700002024-03-28 10:20AM EDT2024-04-050.010.000.02-0.49-98.00%16122.07%
CVX240412C001700002024-03-20 10:29AM EDT2024-04-120.110.020.040.00-74017.77%
CVX240419C001700002024-03-28 3:48PM EDT2024-04-190.090.070.10+0.03+50.00%13116,45917.04%
CVX240426C001700002024-03-28 10:25AM EDT2024-04-260.200.240.29+0.02+11.11%617218.51%
CVX240503C001700002024-03-28 2:56PM EDT2024-05-030.480.450.55+0.17+54.84%6914719.63%
CVX240517C001700002024-03-28 3:59PM EDT2024-05-170.850.830.89+0.22+34.92%9509,25119.31%
CVX240621C001700002024-03-28 3:49PM EDT2024-06-211.701.601.66+0.35+25.93%41813,50118.59%
CVX240719C001700002024-03-28 3:13PM EDT2024-07-192.482.402.46+0.48+24.00%2782,00919.07%
CVX240920C001700002024-03-28 3:48PM EDT2024-09-204.204.054.30+0.55+15.07%381,15320.19%
CVX241220C001700002024-03-28 3:07PM EDT2024-12-206.856.606.85+0.76+12.48%12075121.49%
CVX250117C001700002024-03-28 2:49PM EDT2025-01-177.547.407.60+0.49+6.95%912,93321.83%
CVX250321C001700002024-03-28 11:36AM EDT2025-03-218.608.459.05+0.50+6.17%38222.22%
CVX250620C001700002024-03-27 2:38PM EDT2025-06-2010.899.7511.15+0.84+8.36%153022.90%
CVX251219C001700002024-03-19 11:51AM EDT2025-12-1913.8012.9514.200.00-116323.04%
CVX260116C001700002024-03-19 9:31AM EDT2026-01-1613.6814.0514.550.00-124422.96%
CVX260618C001700002024-03-13 1:23PM EDT2026-06-1815.0015.2516.950.00-3523.24%
CVX261218C001700002024-03-25 12:20PM EDT2026-12-1817.9517.6018.95-0.02-0.11%63622.92%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CVX240405P001700002024-03-26 2:42PM EDT2024-04-0514.0511.8013.250.00-421050.05%
CVX240419P001700002024-03-26 2:42PM EDT2024-04-1914.0511.7014.000.00-421637.24%
CVX240517P001700002024-03-13 9:32AM EDT2024-05-1717.5211.5513.900.00-1324.13%
CVX240621P001700002024-03-28 11:42AM EDT2024-06-2114.2013.2514.45-1.39-8.92%2995920.89%
CVX240719P001700002024-03-21 2:32PM EDT2024-07-1916.7513.9015.050.00-5720.24%
CVX240920P001700002024-02-29 11:21AM EDT2024-09-2019.5515.3516.150.00-2519.15%
CVX241220P001700002024-03-26 12:35PM EDT2024-12-2019.2017.3018.350.00-13420.02%
CVX250117P001700002024-03-27 1:36PM EDT2025-01-1719.5415.8019.050.00-2023020.36%
CVX250321P001700002024-03-25 1:11PM EDT2025-03-2119.7516.8020.100.00-5520.24%
CVX250620P001700002024-03-15 2:32PM EDT2025-06-2023.0019.7022.000.00-14620.88%
CVX251219P001700002024-03-18 9:47AM EDT2025-12-1925.2022.9025.400.00-113521.78%
CVX260116P001700002024-02-02 2:38PM EDT2026-01-1629.5726.4526.850.00-31723.04%