$162.36
0.730.45%
In chiusura: -
$162.50
0.140.09%
After hour: Nov 22, 5:45 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Chevron a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Chevron..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid80.6
Ask84
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid75.55
Ask79.35
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid70.6
Ask74.35
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask69.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid60.65
Ask64.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask59.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid50.75
Ask53.9
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Last Price-
Change
-
Bid45.6
Ask48.85
volume0
Intrest0
Strike
115
115
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest3
Last Price39.65Nov 18, 2024
Change
00%
Bid40.7
Ask43.95
volume0
Intrest8
Strike
120
120
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest17
Last Price-
Change
-
Bid35.7
Ask39
volume0
Intrest0
Strike
125
125
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest132
Last Price19.77Oct 30, 2024
Change
00%
Bid30.65
Ask34
volume0
Intrest0
Strike
130
130
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest48
Last Price25.56Nov 20, 2024
Change
00%
Bid26.35
Ask28.6
volume0
Intrest11
Strike
135
135
Last Price0.16Nov 15, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest504
Last Price-
Change
-
Bid25.35
Ask26.9
volume0
Intrest0
Strike
136
136
Last Price0.37Nov 01, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid24.35
Ask26.9
volume0
Intrest0
Strike
137
137
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Last Price-
Change
-
Bid24.2
Ask25.2
volume0
Intrest0
Strike
138
138
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest438
Last Price-
Change
-
Bid23.05
Ask23.8
volume0
Intrest0
Strike
139
139
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Last Price22.05Nov 22, 2024
Change
0.41.85%
Bid21.4
Ask23.8
volume26
Intrest0
Strike
140
140
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest62
Last Price-
Change
-
Bid21.3
Ask21.9
volume0
Intrest0
Strike
141
141
Last Price0.11Nov 06, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest31
Last Price-
Change
-
Bid20.3
Ask21.2
volume0
Intrest0
Strike
142
142
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest57
Last Price-
Change
-
Bid19.4
Ask20
volume0
Intrest0
Strike
143
143
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.42
volume1
Intrest119
Last Price7.6Oct 30, 2024
Change
00%
Bid18.35
Ask18.85
volume0
Intrest0
Strike
144
144
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest59
Last Price16.32Nov 15, 2024
Change
00%
Bid15.65
Ask17.85
volume0
Intrest0
Strike
145
145
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume6
Intrest132
Last Price5.8Oct 28, 2024
Change
00%
Bid16.4
Ask17.2
volume0
Intrest1
Strike
146
146
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price14.65Nov 15, 2024
Change
00%
Bid15.4
Ask15.85
volume0
Intrest0
Strike
147
147
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Last Price13.45Nov 15, 2024
Change
00%
Bid14.15
Ask14.85
volume0
Intrest1
Strike
148
148
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest90
Last Price12.65Nov 15, 2024
Change
00%
Bid13.4
Ask13.95
volume0
Intrest0
Strike
149
149
Last Price0.68Nov 12, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest40
Last Price11.64Nov 20, 2024
Change
00%
Bid11.45
Ask13.5
volume0
Intrest1
Strike
150
150
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid0.01
Ask0.07
volume21
Intrest394
Last Price9.85Nov 21, 2024
Change
00%
Bid9.1
Ask11.2
volume0
Intrest4
Strike
152.5
152.5
Last Price0.05Nov 22, 2024
Change
00%
Bid0.01
Ask0.07
volume3
Intrest202
Last Price7.64Nov 21, 2024
Change
00%
Bid6.15
Ask8.65
volume0
Intrest18
Strike
155
155
Last Price0.05Nov 22, 2024
Change
0.0758.33%
Bid0.04
Ask0.1
volume14
Intrest249
Last Price5.25Nov 22, 2024
Change
0.418.47%
Bid4.4
Ask5.65
volume35
Intrest101
Strike
157.5
157.5
Last Price0.14Nov 22, 2024
Change
0.1856.25%
Bid0.11
Ask0.14
volume439
Intrest534
Last Price3.2Nov 22, 2024
Change
0.6324.51%
Bid2.85
Ask3.05
volume105
Intrest1036
Strike
160
160
Last Price0.38Nov 22, 2024
Change
0.451.28%
Bid0.37
Ask0.44
volume140
Intrest457
Last Price1.3Nov 22, 2024
Change
0.1210.17%
Bid1.16
Ask1.32
volume637
Intrest944
Strike
162.5
162.5
Last Price1.15Nov 22, 2024
Change
0.7539.47%
Bid1.12
Ask1.32
volume192
Intrest334
Last Price0.38Nov 22, 2024
Change
0.049.52%
Bid0.33
Ask0.38
volume569
Intrest901
Strike
165
165
Last Price3.43Nov 22, 2024
Change
0.092.56%
Bid2.68
Ask2.97
volume1
Intrest3
Last Price0.09Nov 22, 2024
Change
0.0847.06%
Bid0.09
Ask0.1
volume793
Intrest454
Strike
167.5
167.5
Last Price-
Change
-
Bid4.25
Ask6.2
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid0.03
Ask0.07
volume107
Intrest130
Strike
170
170
Last Price7.7Nov 21, 2024
Change
00%
Bid7.3
Ask8.05
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest13
Strike
172.5
172.5
Last Price-
Change
-
Bid9.8
Ask10.25
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest32
Strike
175
175
Last Price-
Change
-
Bid12.3
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
177.5
177.5
Last Price17.6Nov 18, 2024
Change
00%
Bid14.45
Ask15.3
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.02
volume1
Intrest1
Strike
180
180
Last Price-
Change
-
Bid17.3
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid19.8
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid22.25
Ask23.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid26.6
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid31.6
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid36
Ask39.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid41.2
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid46.2
Ask49.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid50.8
Ask54.55
volume0
Intrest0