Mercado abrirá em 6 h 9 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,59 -0,04 (-0,05%) OURO
2.337,80 -6,60 (-0,28%) Bitcoin USD
61.087,70 -1.251,90 (-2,01%)
Chubb Limited (CB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00140000 | 2024-06-12 10:44AM EDT | 140.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB250117C00155000 | 2024-05-17 2:54PM EDT | 155.00 | 122.35 | 105.90 | 110.40 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00170000 | 2024-05-17 11:08AM EDT | 170.00 | 104.31 | 91.70 | 95.90 | 0.00 | - | 47 | 47 | 0.00% |
| CB250117C00185000 | 2024-05-20 9:33AM EDT | 185.00 | 93.00 | 81.00 | 85.40 | 0.00 | - | - | 1 | 41.84% |
| CB250117C00190000 | 2024-05-17 12:04PM EDT | 190.00 | 85.10 | 72.70 | 76.90 | 0.00 | - | 1 | 1 | 26.05% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 64.50 | 68.30 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00200000 | 2024-06-07 10:00AM EDT | 200.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 46.60 | 49.70 | 0.00 | - | 6 | 6 | 0.00% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 0.00% |
| CB250117C00215000 | 2024-06-12 2:30PM EDT | 215.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250117C00220000 | 2024-06-14 11:55AM EDT | 220.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CB250117C00225000 | 2024-06-12 11:33AM EDT | 225.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CB250117C00230000 | 2024-06-14 11:03AM EDT | 230.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CB250117C00235000 | 2024-06-06 3:35PM EDT | 235.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CB250117C00240000 | 2024-06-21 11:45AM EDT | 240.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CB250117C00245000 | 2024-06-11 3:10PM EDT | 245.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CB250117C00250000 | 2024-06-21 11:45AM EDT | 250.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CB250117C00255000 | 2024-06-07 11:48AM EDT | 255.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CB250117C00260000 | 2024-06-24 10:54AM EDT | 260.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250117C00265000 | 2024-06-18 2:02PM EDT | 265.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250117C00270000 | 2024-06-20 1:48PM EDT | 270.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| CB250117C00275000 | 2024-06-24 12:17PM EDT | 275.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CB250117C00280000 | 2024-06-18 3:14PM EDT | 280.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CB250117C00285000 | 2024-06-13 9:45AM EDT | 285.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CB250117C00290000 | 2024-06-17 3:20PM EDT | 290.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CB250117C00300000 | 2024-06-21 2:41PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CB250117C00310000 | 2024-03-04 12:37PM EDT | 310.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 19.79% |
| CB250117C00320000 | 2024-06-14 12:14PM EDT | 320.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CB250117C00330000 | 2024-06-14 2:54PM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CB250117C00340000 | 2024-06-12 11:31AM EDT | 340.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CB250117C00350000 | 2024-06-18 11:10AM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB250117C00360000 | 2024-05-20 11:22AM EDT | 360.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | - | 10 | 25.62% |
| CB250117C00370000 | 2024-05-16 9:48AM EDT | 370.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 26.97% |
| CB250117C00380000 | 2024-05-20 2:29PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 16 | 71 | 25.46% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00110000 | 2024-06-07 1:54PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CB250117P00120000 | 2024-05-16 10:03AM EDT | 120.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 54.30% |
| CB250117P00125000 | 2024-05-20 11:58AM EDT | 125.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 22 | 54.53% |
| CB250117P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 12 | 23 | 54.03% |
| CB250117P00150000 | 2024-05-20 9:43AM EDT | 150.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 56 | 41.42% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 39.12% |
| CB250117P00170000 | 2024-05-16 10:03AM EDT | 170.00 | 0.95 | 0.20 | 2.60 | 0.00 | - | 3 | 20 | 43.04% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.25 | 1.95 | 0.00 | - | 1 | 10 | 38.03% |
| CB250117P00180000 | 2024-06-18 3:01PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CB250117P00185000 | 2024-05-29 3:56PM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CB250117P00190000 | 2024-05-16 9:34AM EDT | 190.00 | 0.60 | 0.45 | 1.20 | 0.00 | - | 1 | 78 | 28.51% |
| CB250117P00195000 | 2024-06-18 3:01PM EDT | 195.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB250117P00200000 | 2024-06-11 3:39PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CB250117P00205000 | 2024-05-20 3:53PM EDT | 205.00 | 1.60 | 1.25 | 1.60 | 0.00 | - | 1 | 179 | 24.79% |
| CB250117P00210000 | 2024-06-04 2:39PM EDT | 210.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CB250117P00215000 | 2024-05-29 3:54PM EDT | 215.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CB250117P00220000 | 2024-06-11 9:40AM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CB250117P00225000 | 2024-06-24 3:12PM EDT | 225.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CB250117P00230000 | 2024-06-21 1:30PM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB250117P00235000 | 2024-06-14 10:00AM EDT | 235.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB250117P00240000 | 2024-06-13 9:37AM EDT | 240.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB250117P00245000 | 2024-06-17 12:31PM EDT | 245.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CB250117P00250000 | 2024-06-06 1:44PM EDT | 250.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CB250117P00255000 | 2024-06-24 3:09PM EDT | 255.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CB250117P00260000 | 2024-06-20 11:26AM EDT | 260.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CB250117P00265000 | 2024-06-04 9:30AM EDT | 265.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| CB250117P00270000 | 2024-06-10 12:24PM EDT | 270.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CB250117P00275000 | 2024-06-18 12:37PM EDT | 275.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250117P00285000 | 2024-05-10 3:39PM EDT | 285.00 | 31.10 | 21.00 | 24.50 | 0.00 | - | - | 1 | 15.64% |
| CB250117P00300000 | 2024-05-17 2:03PM EDT | 300.00 | 27.40 | 39.10 | 42.50 | 0.00 | - | 1 | 1 | 25.29% |
© 2024 Yahoo. Todos os direitos reservados.