Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,05 +0,22 (+0,27%) OURO
2.326,20 -4,60 (-0,20%) Bitcoin USD
62.322,39 +1.873,24 (+3,10%)
Chubb Limited (CB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116C00110000 | 2024-05-21 11:40AM EDT | 110.00 | 160.82 | 158.50 | 163.50 | 0.00 | - | - | 1 | 60.85% |
| CB260116C00120000 | 2024-06-10 9:30AM EDT | 120.00 | 152.70 | 146.00 | 151.00 | 0.00 | - | - | 1 | 55.68% |
| CB260116C00125000 | 2024-05-20 9:37AM EDT | 125.00 | 152.00 | 141.00 | 146.00 | 0.00 | - | 1 | 2 | 53.27% |
| CB260116C00135000 | 2024-05-16 10:15AM EDT | 135.00 | 134.70 | 128.50 | 133.50 | 0.00 | - | - | 2 | 43.28% |
| CB260116C00150000 | 2024-05-16 9:36AM EDT | 150.00 | 125.00 | 115.50 | 120.50 | 0.00 | - | - | 5 | 41.62% |
| CB260116C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 94.20 | 112.00 | 117.00 | 0.00 | - | - | 4 | 48.06% |
| CB260116C00170000 | 2024-05-16 1:20PM EDT | 170.00 | 104.74 | 98.00 | 102.10 | 0.00 | - | - | 1 | 36.88% |
| CB260116C00175000 | 2024-04-15 11:43AM EDT | 175.00 | 85.71 | 87.60 | 92.00 | 0.00 | - | 1 | 2 | 26.50% |
| CB260116C00190000 | 2024-06-05 9:53AM EDT | 190.00 | 88.00 | 84.50 | 88.80 | 0.00 | - | 1 | 2 | 38.26% |
| CB260116C00210000 | 2024-05-16 3:55PM EDT | 210.00 | 72.00 | 66.00 | 68.80 | 0.00 | - | 1 | 15 | 30.87% |
| CB260116C00220000 | 2024-04-11 10:05AM EDT | 220.00 | 50.70 | 55.50 | 58.90 | 0.00 | - | 1 | 3 | 27.42% |
| CB260116C00225000 | 2024-05-21 11:18AM EDT | 225.00 | 65.20 | 60.00 | 64.50 | 0.00 | - | 1 | 4 | 35.38% |
| CB260116C00230000 | 2024-05-21 1:12PM EDT | 230.00 | 58.35 | 56.00 | 61.00 | 0.00 | - | 3 | 5 | 34.70% |
| CB260116C00235000 | 2024-05-17 12:39PM EDT | 235.00 | 61.40 | 48.20 | 51.40 | 0.00 | - | 2 | 23 | 28.73% |
| CB260116C00240000 | 2024-06-07 9:31AM EDT | 240.00 | 53.40 | 47.90 | 49.30 | 0.00 | - | 20 | 27 | 29.24% |
| CB260116C00245000 | 2024-06-13 2:48PM EDT | 245.00 | 43.61 | 44.60 | 46.20 | 0.00 | - | 2 | 17 | 28.82% |
| CB260116C00250000 | 2024-06-24 3:21PM EDT | 250.00 | 44.00 | 41.70 | 42.70 | 0.00 | - | 1 | 28 | 28.01% |
| CB260116C00255000 | 2024-06-10 10:07AM EDT | 255.00 | 42.00 | 38.60 | 39.90 | 0.00 | - | 1 | 11 | 27.68% |
| CB260116C00260000 | 2024-06-25 10:41AM EDT | 260.00 | 37.19 | 35.90 | 37.50 | +2.39 | +6.87% | 4 | 9 | 27.59% |
| CB260116C00265000 | 2024-06-17 12:19PM EDT | 265.00 | 31.52 | 33.00 | 33.90 | 0.00 | - | 2 | 45 | 26.49% |
| CB260116C00270000 | 2024-06-13 3:21PM EDT | 270.00 | 28.80 | 30.30 | 31.70 | 0.00 | - | 5 | 12 | 26.40% |
| CB260116C00275000 | 2024-06-25 10:15AM EDT | 275.00 | 29.05 | 27.80 | 29.00 | -1.38 | -4.54% | 1 | 592 | 25.84% |
| CB260116C00280000 | 2024-06-24 1:24PM EDT | 280.00 | 27.81 | 25.40 | 28.00 | 0.00 | - | 1 | 27 | 26.50% |
| CB260116C00285000 | 2024-06-25 11:11AM EDT | 285.00 | 23.90 | 21.20 | 25.80 | -0.10 | -0.42% | 1 | 18 | 26.17% |
| CB260116C00290000 | 2024-06-07 10:04AM EDT | 290.00 | 25.20 | 21.10 | 24.00 | 0.00 | - | 1 | 26 | 26.07% |
| CB260116C00300000 | 2024-06-24 2:14PM EDT | 300.00 | 18.80 | 16.20 | 18.10 | 0.00 | - | 1 | 17 | 23.82% |
| CB260116C00310000 | 2024-06-25 3:29PM EDT | 310.00 | 14.25 | 14.00 | 15.30 | -0.31 | -2.13% | 4 | 186 | 23.65% |
| CB260116C00320000 | 2024-06-10 10:45AM EDT | 320.00 | 12.90 | 11.10 | 12.60 | 0.00 | - | 4 | 21 | 23.27% |
| CB260116C00330000 | 2024-06-12 3:06PM EDT | 330.00 | 9.10 | 8.50 | 9.60 | 0.00 | - | 1 | 144 | 22.25% |
| CB260116C00340000 | 2024-06-18 11:26AM EDT | 340.00 | 7.40 | 6.60 | 7.40 | 0.00 | - | 1 | 88 | 21.60% |
| CB260116C00350000 | 2024-06-20 10:11AM EDT | 350.00 | 5.66 | 5.10 | 5.80 | 0.00 | - | 2 | 31 | 21.23% |
| CB260116C00360000 | 2024-05-23 12:48PM EDT | 360.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 1 | 17 | 21.80% |
| CB260116C00370000 | 2024-03-20 3:45PM EDT | 370.00 | 3.63 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 20.32% |
| CB260116C00380000 | 2024-06-13 9:41AM EDT | 380.00 | 2.25 | 2.15 | 2.75 | 0.00 | - | 2 | 36 | 20.49% |
| CB260116C00390000 | 2024-06-04 9:30AM EDT | 390.00 | 2.45 | 1.55 | 2.25 | 0.00 | - | 5 | 5 | 20.57% |
| CB260116C00400000 | 2024-06-18 1:09PM EDT | 400.00 | 1.35 | 1.15 | 1.90 | 0.00 | - | 1 | 13 | 20.78% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB260116P00130000 | 2024-06-20 10:13AM EDT | 130.00 | 1.22 | 0.00 | 1.20 | 0.00 | - | - | 1 | 32.34% |
| CB260116P00140000 | 2024-06-05 10:17AM EDT | 140.00 | 1.15 | 0.45 | 2.35 | 0.00 | - | - | 1 | 33.77% |
| CB260116P00145000 | 2024-06-05 10:07AM EDT | 145.00 | 1.20 | 0.50 | 2.55 | 0.00 | - | - | 1 | 32.78% |
| CB260116P00150000 | 2024-06-05 10:09AM EDT | 150.00 | 1.45 | 0.60 | 2.75 | 0.00 | - | - | 1 | 31.79% |
| CB260116P00155000 | 2024-06-05 10:10AM EDT | 155.00 | 1.65 | 0.70 | 2.95 | 0.00 | - | 1 | 7 | 30.77% |
| CB260116P00160000 | 2024-06-11 9:48AM EDT | 160.00 | 2.30 | 0.85 | 3.20 | 0.00 | - | 25 | 12 | 29.87% |
| CB260116P00165000 | 2023-12-20 4:51PM EDT | 165.00 | 6.35 | 4.00 | 4.50 | 0.00 | - | - | 1 | 31.18% |
| CB260116P00170000 | 2024-05-23 11:22AM EDT | 170.00 | 2.39 | 1.60 | 2.65 | 0.00 | - | 1 | 19 | 25.63% |
| CB260116P00175000 | 2024-05-23 1:19PM EDT | 175.00 | 3.20 | 1.55 | 2.95 | 0.00 | - | 1 | 44 | 24.94% |
| CB260116P00180000 | 2024-06-13 11:56AM EDT | 180.00 | 3.00 | 2.65 | 3.80 | 0.00 | - | 1 | 9 | 25.29% |
| CB260116P00185000 | 2024-05-31 9:36AM EDT | 185.00 | 3.60 | 3.00 | 3.90 | 0.00 | - | 15 | 9 | 24.07% |
| CB260116P00190000 | 2024-06-20 10:13AM EDT | 190.00 | 4.47 | 3.50 | 4.30 | 0.00 | - | 1 | 7 | 23.37% |
| CB260116P00195000 | 2024-05-22 11:13AM EDT | 195.00 | 4.50 | 4.20 | 4.80 | 0.00 | - | 20 | 23 | 22.78% |
| CB260116P00200000 | 2024-06-12 9:30AM EDT | 200.00 | 5.00 | 4.60 | 5.50 | 0.00 | - | 5 | 91 | 22.41% |
| CB260116P00205000 | 2024-06-12 9:33AM EDT | 205.00 | 6.00 | 5.30 | 7.10 | 0.00 | - | 2 | 14 | 23.10% |
| CB260116P00210000 | 2024-06-18 1:38PM EDT | 210.00 | 6.40 | 5.90 | 6.90 | 0.00 | - | 1 | 237 | 21.37% |
| CB260116P00215000 | 2024-06-06 11:04AM EDT | 215.00 | 7.30 | 5.70 | 10.00 | 0.00 | - | 15 | 38 | 23.41% |
| CB260116P00220000 | 2024-06-14 2:20PM EDT | 220.00 | 8.42 | 7.60 | 9.10 | 0.00 | - | 1 | 25 | 20.88% |
| CB260116P00225000 | 2024-06-04 1:01PM EDT | 225.00 | 9.50 | 8.80 | 9.30 | 0.00 | - | 5 | 26 | 19.56% |
| CB260116P00230000 | 2024-06-25 2:28PM EDT | 230.00 | 10.10 | 9.90 | 10.50 | +0.84 | +9.07% | 2 | 37 | 19.19% |
| CB260116P00235000 | 2024-06-13 2:48PM EDT | 235.00 | 11.63 | 11.10 | 11.60 | 0.00 | - | 2 | 13 | 18.62% |
| CB260116P00240000 | 2024-06-03 9:57AM EDT | 240.00 | 11.98 | 12.10 | 13.40 | 0.00 | - | 1 | 32 | 18.57% |
| CB260116P00245000 | 2024-05-29 3:11PM EDT | 245.00 | 15.00 | 13.50 | 16.30 | 0.00 | - | 10 | 76 | 19.30% |
| CB260116P00250000 | 2024-05-17 2:52PM EDT | 250.00 | 14.10 | 14.60 | 18.80 | 0.00 | - | 3 | 41 | 19.51% |
| CB260116P00255000 | 2024-06-04 2:16PM EDT | 255.00 | 16.30 | 17.00 | 17.70 | 0.00 | - | 1 | 75 | 16.76% |
| CB260116P00260000 | 2024-05-16 3:14PM EDT | 260.00 | 19.70 | 19.80 | 21.80 | 0.00 | - | 2 | 50 | 18.00% |
| CB260116P00265000 | 2024-06-21 11:45AM EDT | 265.00 | 21.50 | 20.80 | 23.50 | 0.00 | - | 13 | 71 | 17.24% |
| CB260116P00270000 | 2024-06-12 12:06PM EDT | 270.00 | 24.13 | 23.10 | 24.50 | 0.00 | - | - | 21 | 15.82% |
| CB260116P00275000 | 2024-06-10 9:53AM EDT | 275.00 | 24.10 | 23.20 | 28.00 | 0.00 | - | 1 | 6 | 16.18% |
| CB260116P00290000 | 2024-06-25 12:18PM EDT | 290.00 | 34.00 | 33.50 | 36.10 | +0.30 | +0.89% | 4 | 10 | 14.54% |
| CB260116P00300000 | 2024-06-25 10:48AM EDT | 300.00 | 39.60 | 39.90 | 43.00 | +1.60 | +4.21% | 6 | 50 | 13.86% |
| CB260116P00310000 | 2024-05-16 3:59PM EDT | 310.00 | 47.00 | 49.60 | 52.60 | 0.00 | - | - | 0 | 15.28% |
© 2024 Yahoo. Todos os direitos reservados.