Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.355,79 -1.701,57 (-2,93%)
Chevron Corporation (CVX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00180000 | 2024-05-09 3:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 310 | 56.25% |
| CVX240517C00180000 | 2024-05-10 11:17AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 1,493 | 23.83% |
| CVX240524C00180000 | 2024-05-10 3:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 68 | 18.26% |
| CVX240531C00180000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 171 | 16.21% |
| CVX240607C00180000 | 2024-05-10 9:47AM EDT | 2024-06-07 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 1 | 59 | 15.53% |
| CVX240614C00180000 | 2024-05-07 1:44PM EDT | 2024-06-14 | 0.08 | 0.12 | 0.17 | 0.00 | - | - | 10 | 15.70% |
| CVX240621C00180000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.23 | +0.01 | +4.55% | 37 | 6,839 | 15.28% |
| CVX240719C00180000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 0.73 | 0.69 | 0.73 | -0.02 | -2.67% | 13 | 1,313 | 15.94% |
| CVX240920C00180000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 2.34 | 2.23 | 2.38 | +0.06 | +2.63% | 39 | 2,647 | 17.74% |
| CVX241220C00180000 | 2024-05-10 1:51PM EDT | 2024-12-20 | 4.75 | 4.85 | 5.00 | -0.08 | -1.66% | 37 | 1,007 | 19.63% |
| CVX250117C00180000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 5.70 | 5.65 | 5.75 | +0.05 | +0.88% | 2 | 3,039 | 20.01% |
| CVX250321C00180000 | 2024-05-10 11:13AM EDT | 2025-03-21 | 7.11 | 7.00 | 7.35 | -0.09 | -1.25% | 13 | 161 | 20.68% |
| CVX250620C00180000 | 2024-05-10 11:25AM EDT | 2025-06-20 | 9.25 | 9.15 | 9.45 | 0.00 | - | 29 | 1,241 | 21.35% |
| CVX251219C00180000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 11.74 | 12.70 | 13.15 | 0.00 | - | 1 | 129 | 22.24% |
| CVX260116C00180000 | 2024-05-03 9:39AM EDT | 2026-01-16 | 11.00 | 12.90 | 13.50 | 0.00 | - | 3 | 249 | 22.14% |
| CVX260618C00180000 | 2024-05-10 9:58AM EDT | 2026-06-18 | 15.50 | 15.35 | 15.80 | +2.91 | +23.11% | 2 | 82 | 22.23% |
| CVX261218C00180000 | 2024-05-02 10:33AM EDT | 2026-12-18 | 16.70 | 17.50 | 18.15 | 0.00 | - | 1 | 24 | 22.18% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 15.54 | 15.05 | 17.00 | -1.14 | -6.83% | 10 | 14 | 65.38% |
| CVX240621P00180000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 20.60 | 14.95 | 17.10 | 0.00 | - | 1 | 50 | 34.31% |
| CVX240719P00180000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 22.50 | 15.05 | 17.25 | 0.00 | - | 1 | 7 | 27.34% |
| CVX240920P00180000 | 2024-05-01 12:40PM EDT | 2024-09-20 | 22.35 | 16.40 | 17.85 | 0.00 | - | 2 | 29 | 21.69% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 22.63% |
| CVX250117P00180000 | 2024-05-08 10:34AM EDT | 2025-01-17 | 21.60 | 18.65 | 19.30 | 0.00 | - | 1 | 159 | 18.78% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 22.05 | 24.95 | 0.00 | - | 1 | 1 | 26.47% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 21.20 | 23.15 | 0.00 | - | 12 | 115 | 20.67% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 38.94% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 27.40% |
| CVX261218P00180000 | 2024-05-08 1:41PM EDT | 2026-12-18 | 29.95 | 27.25 | 28.90 | 0.00 | - | 8 | 9 | 19.00% |
© 2024 Yahoo. Tutti i diritti riservati.