Mercado abrirá em 7 h 2 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
81,66 +0,03 (+0,04%) OURO
2.337,60 -6,80 (-0,29%) Bitcoin USD
61.021,80 -1.255,73 (-2,02%)
Chubb Limited (CB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620C00130000 | 2024-05-23 1:05PM EDT | 130.00 | 139.00 | 136.50 | 141.00 | 0.00 | - | 1 | 2 | 56.46% |
| CB250620C00140000 | 2024-06-14 12:18PM EDT | 140.00 | 124.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00200000 | 2024-05-16 11:00AM EDT | 200.00 | 72.00 | 68.60 | 73.00 | 0.00 | - | - | 1 | 31.19% |
| CB250620C00215000 | 2024-05-13 11:19AM EDT | 215.00 | 53.85 | 58.60 | 62.20 | 0.00 | - | 6 | 6 | 31.61% |
| CB250620C00220000 | 2024-06-06 12:43PM EDT | 220.00 | 56.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00225000 | 2024-05-20 2:08PM EDT | 225.00 | 55.50 | 51.80 | 55.50 | 0.00 | - | - | 1 | 31.65% |
| CB250620C00230000 | 2024-05-16 2:47PM EDT | 230.00 | 50.90 | 44.40 | 48.10 | 0.00 | - | - | 0 | 26.70% |
| CB250620C00235000 | 2024-06-07 11:06AM EDT | 235.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00240000 | 2024-06-24 9:36AM EDT | 240.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00245000 | 2024-06-07 1:25PM EDT | 245.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CB250620C00250000 | 2024-06-11 10:30AM EDT | 250.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB250620C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB250620C00260000 | 2024-06-12 9:35AM EDT | 260.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CB250620C00265000 | 2024-06-10 12:03PM EDT | 265.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB250620C00270000 | 2024-06-10 2:47PM EDT | 270.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| CB250620C00275000 | 2024-06-14 10:28AM EDT | 275.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CB250620C00280000 | 2024-06-04 11:53AM EDT | 280.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CB250620C00285000 | 2024-06-20 2:45PM EDT | 285.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CB250620C00290000 | 2024-06-14 11:10AM EDT | 290.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CB250620C00295000 | 2024-06-24 1:56PM EDT | 295.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CB250620C00300000 | 2024-06-18 10:14AM EDT | 300.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CB250620C00310000 | 2024-06-20 2:18PM EDT | 310.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CB250620C00320000 | 2024-06-12 1:47PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CB250620C00330000 | 2024-06-18 2:08PM EDT | 330.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 3.13% |
| CB250620C00340000 | 2024-06-12 2:02PM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CB250620C00350000 | 2024-06-20 12:25PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CB250620C00360000 | 2024-06-20 1:57PM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250620P00150000 | 2024-05-16 10:04AM EDT | 150.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 40.47% |
| CB250620P00160000 | 2024-05-16 10:04AM EDT | 160.00 | 1.60 | 0.00 | 3.00 | 0.00 | - | - | 4 | 37.46% |
| CB250620P00180000 | 2024-06-13 12:50PM EDT | 180.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CB250620P00190000 | 2024-06-13 12:50PM EDT | 190.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CB250620P00195000 | 2024-06-13 12:51PM EDT | 195.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CB250620P00200000 | 2024-06-24 1:28PM EDT | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CB250620P00205000 | 2024-05-24 9:45AM EDT | 205.00 | 3.60 | 2.95 | 3.70 | 0.00 | - | 1 | 6 | 23.69% |
| CB250620P00210000 | 2024-05-22 10:36AM EDT | 210.00 | 3.70 | 3.00 | 5.10 | 0.00 | - | - | 1 | 24.62% |
| CB250620P00215000 | 2024-06-17 11:34AM EDT | 215.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| CB250620P00220000 | 2024-06-24 2:39PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CB250620P00225000 | 2024-06-04 10:38AM EDT | 225.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB250620P00230000 | 2024-06-18 10:21AM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB250620P00235000 | 2024-06-18 3:26PM EDT | 235.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CB250620P00240000 | 2024-06-24 1:10PM EDT | 240.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CB250620P00245000 | 2024-06-18 3:33PM EDT | 245.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CB250620P00250000 | 2024-05-31 1:58PM EDT | 250.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CB250620P00255000 | 2024-06-14 2:40PM EDT | 255.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CB250620P00260000 | 2024-06-14 2:40PM EDT | 260.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CB250620P00265000 | 2024-06-12 12:06PM EDT | 265.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| CB250620P00270000 | 2024-05-23 9:40AM EDT | 270.00 | 18.00 | 17.50 | 20.60 | 0.00 | - | 50 | 50 | 17.52% |
| CB250620P00300000 | 2024-05-16 10:43AM EDT | 300.00 | 39.00 | 39.00 | 42.00 | 0.00 | - | - | 5 | 18.61% |
© 2024 Yahoo. Todos os direitos reservados.