Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
54.171,20 -2.039,41 (-3,63%)
Chevron Corporation (CVX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 65.63% |
| CVX240510C00190000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 42.97% |
| CVX240517C00190000 | 2024-05-01 12:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 251 | 33.20% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 10 | 36.23% |
| CVX240531C00190000 | 2024-04-30 10:04AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.23 | 0.00 | - | 15 | 23 | 32.96% |
| CVX240621C00190000 | 2024-05-01 1:17PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 53 | 3,756 | 21.09% |
| CVX240719C00190000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 0.44 | 0.15 | 0.18 | 0.00 | - | 43 | 236 | 19.63% |
| CVX240920C00190000 | 2024-05-01 10:35AM EDT | 2024-09-20 | 0.78 | 0.51 | 0.76 | -0.22 | -22.00% | 1 | 958 | 19.67% |
| CVX241220C00190000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 3.55 | 2.07 | 2.26 | 0.00 | - | 6 | 253 | 20.95% |
| CVX250117C00190000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 2.90 | 2.55 | 2.85 | -0.81 | -21.83% | 11 | 3,632 | 21.45% |
| CVX250321C00190000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 4.55 | 3.00 | 3.95 | 0.00 | - | 40 | 72 | 21.79% |
| CVX250620C00190000 | 2024-04-29 11:08AM EDT | 2025-06-20 | 7.35 | 5.15 | 5.55 | 0.00 | - | 2 | 1,252 | 22.22% |
| CVX251219C00190000 | 2024-04-26 10:51AM EDT | 2025-12-19 | 10.01 | 6.00 | 8.60 | 0.00 | - | 1 | 73 | 22.83% |
| CVX260116C00190000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 8.57 | 7.65 | 8.95 | 0.00 | - | 10 | 244 | 22.78% |
| CVX260618C00190000 | 2024-04-29 10:45AM EDT | 2026-06-18 | 13.20 | 10.40 | 11.25 | 0.00 | - | 35 | 45 | 23.08% |
| CVX261218C00190000 | 2024-04-11 2:38PM EDT | 2026-12-18 | 12.96 | 11.75 | 13.55 | -0.95 | -6.83% | 1 | 26 | 23.11% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 25.05 | 28.60 | 31.85 | 0.00 | - | - | 0 | 88.84% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240719P00190000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 27.63 | 29.00 | 33.85 | 0.00 | - | - | 200 | 41.83% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 48.19% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 0.00% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.10 | 31.25 | 32.70 | 0.00 | - | 11 | 286 | 20.04% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 38.11% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 31.29% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 28.04% |
© 2024 Yahoo. Tutti i diritti riservati.