Mercado fechado
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,42 +0,35 (+0,47%) OURO
2.375,70 +0,20 (+0,01%) Bitcoin USD
70.868,42 +445,62 (+0,63%)
Chubb Limited (CB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 0.00% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 28.44% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 31.81% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 0.00% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 44.80 | 49.40 | 0.00 | - | 2 | 6 | 46.66% |
| CB240816C00225000 | 2024-05-29 3:16PM EDT | 225.00 | 40.13 | 39.80 | 43.70 | 0.00 | - | 1 | 10 | 40.55% |
| CB240816C00230000 | 2024-06-04 3:37PM EDT | 230.00 | 37.10 | 35.50 | 38.80 | 0.00 | - | 1 | 30 | 37.23% |
| CB240816C00235000 | 2024-05-17 10:22AM EDT | 235.00 | 38.20 | 31.70 | 34.30 | 0.00 | - | 1 | 30 | 35.07% |
| CB240816C00240000 | 2024-05-31 9:53AM EDT | 240.00 | 30.10 | 26.70 | 28.20 | 0.00 | - | 1 | 72 | 28.10% |
| CB240816C00245000 | 2024-05-20 9:37AM EDT | 245.00 | 30.66 | 22.10 | 23.60 | 0.00 | - | 4 | 50 | 25.57% |
| CB240816C00250000 | 2024-05-31 3:44PM EDT | 250.00 | 24.00 | 18.60 | 19.50 | 0.00 | - | 1 | 159 | 24.03% |
| CB240816C00255000 | 2024-06-05 1:15PM EDT | 255.00 | 14.80 | 15.10 | 17.30 | -1.00 | -6.33% | 1 | 102 | 26.33% |
| CB240816C00260000 | 2024-06-05 3:33PM EDT | 260.00 | 11.97 | 11.90 | 12.30 | -0.68 | -5.38% | 1 | 137 | 21.60% |
| CB240816C00265000 | 2024-06-05 11:05AM EDT | 265.00 | 9.01 | 9.00 | 9.20 | -0.32 | -3.43% | 17 | 709 | 20.39% |
| CB240816C00270000 | 2024-06-04 12:39PM EDT | 270.00 | 6.75 | 6.50 | 6.90 | 0.00 | - | 16 | 247 | 20.04% |
| CB240816C00275000 | 2024-06-05 12:45PM EDT | 275.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 442 | 19.43% |
| CB240816C00280000 | 2024-06-03 12:03PM EDT | 280.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 11 | 210 | 19.06% |
| CB240816C00285000 | 2024-06-05 1:47PM EDT | 285.00 | 2.02 | 2.05 | 2.25 | -0.58 | -22.31% | 1 | 332 | 18.65% |
| CB240816C00290000 | 2024-06-05 1:47PM EDT | 290.00 | 1.32 | 1.30 | 1.50 | -0.58 | -30.53% | 1 | 147 | 18.56% |
| CB240816C00295000 | 2024-06-04 10:56AM EDT | 295.00 | 1.17 | 0.80 | 2.10 | 0.00 | - | 1 | 79 | 23.10% |
| CB240816C00300000 | 2024-06-05 10:11AM EDT | 300.00 | 0.55 | 0.55 | 0.65 | -0.45 | -45.00% | 11 | 185 | 18.67% |
| CB240816C00305000 | 2024-06-03 2:31PM EDT | 305.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 1 | 242 | 20.15% |
| CB240816C00310000 | 2024-05-21 10:51AM EDT | 310.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 10 | 12 | 27.30% |
| CB240816C00320000 | 2024-05-28 10:14AM EDT | 320.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 30.34% |
| CB240816C00325000 | 2024-05-21 2:42PM EDT | 325.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 24.93% |
| CB240816C00330000 | 2024-05-17 2:24PM EDT | 330.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 33.58% |
| CB240816C00340000 | 2024-05-23 11:45AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 66 | 28.61% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 107.37% |
| CB240816P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 53.17% |
| CB240816P00175000 | 2024-05-22 2:45PM EDT | 175.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | - | 2 | 53.05% |
| CB240816P00180000 | 2024-05-17 11:43AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 54.88% |
| CB240816P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 52.04% |
| CB240816P00190000 | 2024-05-20 10:05AM EDT | 190.00 | 0.10 | 0.05 | 2.10 | 0.00 | - | 15 | 18 | 53.78% |
| CB240816P00195000 | 2024-05-20 12:05PM EDT | 195.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 33.13% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 6 | 18 | 38.18% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 34.47% |
| CB240816P00210000 | 2024-06-03 1:52PM EDT | 210.00 | 0.64 | 0.15 | 0.35 | 0.00 | - | 1 | 158 | 27.49% |
| CB240816P00215000 | 2024-05-03 11:20AM EDT | 215.00 | 1.30 | 0.25 | 0.45 | 0.00 | - | 4 | 17 | 26.27% |
| CB240816P00220000 | 2024-06-03 2:46PM EDT | 220.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 50 | 26.44% |
| CB240816P00225000 | 2024-05-23 12:54PM EDT | 225.00 | 0.70 | 0.55 | 1.55 | 0.00 | - | 31 | 126 | 28.54% |
| CB240816P00230000 | 2024-06-05 10:51AM EDT | 230.00 | 1.00 | 0.80 | 1.30 | +0.03 | +3.09% | 1 | 95 | 24.37% |
| CB240816P00235000 | 2024-06-05 11:11AM EDT | 235.00 | 1.30 | 1.10 | 2.25 | +0.20 | +18.18% | 2 | 1,097 | 25.49% |
| CB240816P00240000 | 2024-06-04 12:38PM EDT | 240.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 6 | 276 | 20.26% |
| CB240816P00245000 | 2024-06-03 3:20PM EDT | 245.00 | 2.10 | 2.10 | 2.75 | 0.00 | - | 4 | 112 | 20.65% |
| CB240816P00250000 | 2024-06-03 11:56AM EDT | 250.00 | 2.94 | 2.95 | 3.70 | 0.00 | - | 1 | 244 | 19.79% |
| CB240816P00255000 | 2024-06-05 3:17PM EDT | 255.00 | 4.20 | 4.10 | 4.80 | -0.10 | -2.33% | 54 | 141 | 18.60% |
| CB240816P00260000 | 2024-05-31 3:42PM EDT | 260.00 | 5.90 | 5.70 | 6.10 | +1.50 | +34.09% | 1 | 60 | 17.12% |
| CB240816P00265000 | 2024-06-05 1:11PM EDT | 265.00 | 8.50 | 7.80 | 8.20 | +0.50 | +6.25% | 4 | 99 | 16.46% |
| CB240816P00270000 | 2024-06-05 2:44PM EDT | 270.00 | 10.70 | 10.40 | 10.90 | -0.70 | -6.14% | 1 | 61 | 15.99% |
| CB240816P00275000 | 2024-05-20 12:44PM EDT | 275.00 | 12.50 | 13.20 | 15.50 | 0.00 | - | 6 | 9 | 18.84% |
| CB240816P00280000 | 2024-05-17 3:59PM EDT | 280.00 | 11.30 | 17.20 | 19.40 | 0.00 | - | 3 | 3 | 19.43% |
| CB240816P00285000 | 2024-05-20 12:08PM EDT | 285.00 | 20.05 | 21.40 | 23.90 | 0.00 | - | 1 | 0 | 21.00% |
| CB240816P00295000 | 2024-05-17 1:18PM EDT | 295.00 | 22.45 | 29.20 | 33.20 | 0.00 | - | 1 | 1 | 23.96% |
© 2024 Yahoo. Todos os direitos reservados.