Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.840,81 +65,43 (+0,17%) Nasdaq
15.314,57 -286,93 (-1,84%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,89 +0,16 (+0,19%) Bitcoin EUR
59.884,88 +7,77 (+0,01%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00175000 | 2024-04-19 11:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 910 | 62.50% |
| CVX240426C00175000 | 2024-04-19 11:49AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 110 | 281 | 29.10% |
| CVX240503C00175000 | 2024-04-19 10:52AM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 112 | 84 | 25.29% |
| CVX240510C00175000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.29 | 0.26 | 0.29 | +0.10 | +52.63% | 12 | 197 | 24.29% |
| CVX240517C00175000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.37 | +0.15 | +65.22% | 68 | 1,997 | 22.39% |
| CVX240524C00175000 | 2024-04-19 11:08AM EDT | 2024-05-24 | 0.52 | 0.48 | 0.51 | +0.13 | +33.33% | 9 | 334 | 21.80% |
| CVX240531C00175000 | 2024-04-19 11:10AM EDT | 2024-05-31 | 0.64 | 0.58 | 0.64 | +0.30 | +88.24% | 14 | 21 | 21.22% |
| CVX240621C00175000 | 2024-04-19 12:07PM EDT | 2024-06-21 | 1.18 | 1.11 | 1.16 | +0.35 | +42.17% | 200 | 11,840 | 20.87% |
| CVX240719C00175000 | 2024-04-19 11:33AM EDT | 2024-07-19 | 1.99 | 1.89 | 1.96 | +0.53 | +36.30% | 75 | 1,269 | 21.09% |
| CVX240920C00175000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 3.80 | 3.65 | 3.80 | +0.87 | +29.69% | 36 | 4,230 | 21.78% |
| CVX241220C00175000 | 2024-04-19 10:38AM EDT | 2024-12-20 | 6.45 | 6.25 | 6.35 | +1.00 | +18.35% | 3 | 337 | 22.72% |
| CVX250117C00175000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 7.05 | 7.10 | 7.25 | +0.80 | +12.80% | 31 | 3,790 | 23.27% |
| CVX250321C00175000 | 2024-04-16 2:28PM EDT | 2025-03-21 | 6.90 | 8.45 | 8.60 | 0.00 | - | 6 | 194 | 23.29% |
| CVX250620C00175000 | 2024-04-18 2:08PM EDT | 2025-06-20 | 9.20 | 10.40 | 10.60 | 0.00 | - | 1 | 391 | 23.65% |
| CVX251219C00175000 | 2024-04-18 9:51AM EDT | 2025-12-19 | 12.50 | 13.65 | 14.55 | 0.00 | - | 1 | 95 | 24.67% |
| CVX260116C00175000 | 2024-04-18 10:39AM EDT | 2026-01-16 | 13.10 | 13.25 | 14.40 | 0.00 | - | 26 | 1,210 | 23.94% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 16.10 | 16.65 | 0.00 | - | 1 | 14 | 23.91% |
| CVX261218C00175000 | 2024-04-12 2:42PM EDT | 2026-12-18 | 18.30 | 18.30 | 18.85 | +0.40 | +2.23% | 1 | 50 | 23.65% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00175000 | 2024-03-06 3:43PM EDT | 2024-04-19 | 25.35 | 11.05 | 15.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 15.00 | 15.40 | 0.00 | - | - | 0 | 43.21% |
| CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 14.40 | 15.35 | 0.00 | - | - | 0 | 25.22% |
| CVX240517P00175000 | 2024-04-10 2:22PM EDT | 2024-05-17 | 13.90 | 15.70 | 16.40 | 0.00 | - | 11 | 12 | 33.03% |
| CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 15.05 | 15.90 | 16.85 | 0.00 | - | - | 15 | 32.91% |
| CVX240621P00175000 | 2024-04-18 11:04AM EDT | 2024-06-21 | 18.80 | 16.75 | 17.00 | 0.00 | - | 10 | 262 | 25.46% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 17.05 | 17.50 | 0.00 | - | 1,000 | 1,004 | 23.30% |
| CVX240920P00175000 | 2024-04-16 1:41PM EDT | 2024-09-20 | 21.05 | 18.25 | 18.55 | 0.00 | - | 3 | 17 | 21.07% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 20.15 | 20.35 | 0.00 | - | - | 10 | 20.64% |
| CVX250117P00175000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 20.31 | 20.60 | 20.80 | -2.24 | -9.93% | 6 | 672 | 20.45% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 21.55 | 22.50 | 0.00 | - | 5 | 15 | 21.42% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 21.35 | 24.00 | 0.00 | - | 3 | 121 | 21.28% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 35.98% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 22.59% |
© 2024 Yahoo. Tutti i diritti riservati.