Mercado abrirá em 1 h 7 min

Chevron Corporation (CVX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
166,33+0,44 (+0,27%)
No fechamento: 04:03PM EDT
166,25 -0,08 (-0,05%)
Pré-Abertura: 07:45AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVX240503C001350002024-04-26 1:09PM EDT135.0029.980.000.000.00-30300.00%
CVX240503C001400002024-04-04 2:29PM EDT140.0021.550.000.000.00-560.00%
CVX240503C001450002024-04-26 10:38AM EDT145.0019.450.000.000.00-280.00%
CVX240503C001460002024-04-19 9:52AM EDT146.0013.900.000.000.00-1120.00%
CVX240503C001470002024-04-22 1:50PM EDT147.0015.600.000.000.00-130.00%
CVX240503C001480002024-04-16 2:21PM EDT148.008.750.000.000.00-1100.00%
CVX240503C001490002024-04-19 10:19AM EDT149.0011.500.000.000.00-4230.00%
CVX240503C001500002024-04-26 12:32PM EDT150.0015.100.000.000.00-15270.00%
CVX240503C001525002024-04-29 3:48PM EDT152.5013.800.000.000.00-13380.00%
CVX240503C001550002024-04-29 2:36PM EDT155.0011.350.000.000.00-4890.00%
CVX240503C001575002024-04-29 3:06PM EDT157.508.790.000.000.00-702940.00%
CVX240503C001600002024-04-29 3:03PM EDT160.006.550.000.000.00-541,4260.00%
CVX240503C001625002024-04-29 3:17PM EDT162.504.230.000.000.00-1451,0780.00%
CVX240503C001650002024-04-29 3:59PM EDT165.002.390.000.000.00-8661,4590.00%
CVX240503C001675002024-04-29 3:52PM EDT167.501.030.000.000.00-8341,2221.56%
CVX240503C001700002024-04-29 3:58PM EDT170.000.350.000.000.00-1,4492,3316.25%
CVX240503C001725002024-04-29 3:56PM EDT172.500.090.000.000.00-4467726.25%
CVX240503C001750002024-04-29 3:43PM EDT175.000.040.000.000.00-9771412.50%
CVX240503C001775002024-04-29 3:57PM EDT177.500.020.000.000.00-3917812.50%
CVX240503C001800002024-04-29 11:17AM EDT180.000.010.000.000.00-20632612.50%
CVX240503C001825002024-04-29 12:09PM EDT182.500.010.000.000.00-239025.00%
CVX240503C001850002024-04-29 9:42AM EDT185.000.010.000.000.00-33025.00%
CVX240503C001900002024-04-29 9:30AM EDT190.000.010.000.000.00-13525.00%
Opções de vendapara3 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CVX240503P001250002024-04-25 11:15AM EDT125.000.010.000.000.00--1050.00%
CVX240503P001300002024-04-26 3:59PM EDT130.000.020.000.000.00-312950.00%
CVX240503P001350002024-04-29 9:58AM EDT135.000.010.000.000.00-2430650.00%
CVX240503P001380002024-04-29 10:50AM EDT138.000.010.000.000.00-7016550.00%
CVX240503P001390002024-04-29 11:59AM EDT139.000.010.000.000.00-606250.00%
CVX240503P001400002024-04-29 3:54PM EDT140.000.020.000.000.00-5517925.00%
CVX240503P001410002024-04-29 3:38PM EDT141.000.010.000.000.00-53025.00%
CVX240503P001420002024-04-24 1:01PM EDT142.000.040.000.000.00-214425.00%
CVX240503P001430002024-04-29 1:50PM EDT143.000.020.000.000.00-34025.00%
CVX240503P001440002024-04-25 3:06PM EDT144.000.050.000.000.00-433425.00%
CVX240503P001450002024-04-29 12:19PM EDT145.000.050.000.000.00-3019525.00%
CVX240503P001460002024-04-25 11:46AM EDT146.000.080.000.000.00-105625.00%
CVX240503P001470002024-04-29 10:34AM EDT147.000.010.000.000.00-44425.00%
CVX240503P001480002024-04-26 9:30AM EDT148.000.060.000.000.00-41925.00%
CVX240503P001490002024-04-29 10:48AM EDT149.000.020.000.000.00-306025.00%
CVX240503P001500002024-04-29 3:40PM EDT150.000.020.000.000.00-4538625.00%
CVX240503P001525002024-04-29 1:46PM EDT152.500.030.000.000.00-4332825.00%
CVX240503P001550002024-04-29 3:40PM EDT155.000.030.000.000.00-16556012.50%
CVX240503P001575002024-04-29 3:01PM EDT157.500.050.000.000.00-21072712.50%
CVX240503P001600002024-04-29 3:20PM EDT160.000.100.000.000.00-5072,43312.50%
CVX240503P001625002024-04-29 3:59PM EDT162.500.300.000.000.00-1,0758316.25%
CVX240503P001650002024-04-29 3:54PM EDT165.000.860.000.000.00-8616521.56%
CVX240503P001675002024-04-29 3:50PM EDT167.502.140.000.000.00-3852770.00%
CVX240503P001700002024-04-29 3:44PM EDT170.004.050.000.000.00-15370.00%
CVX240503P001725002024-04-29 1:42PM EDT172.506.000.000.000.00-220.00%
CVX240503P001750002024-04-22 11:40AM EDT175.0013.800.000.000.00--00.00%