Mercado fechará em 5 h 13 min
BOVESPA
122.415,04 +1.007,71 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.285,24 +874,73 (+1,61%) PETROLEO CRU
74,56 +0,49 (+0,66%) OURO
2.383,20 +7,70 (+0,32%) Bitcoin USD
71.329,00 +415,70 (+0,59%)
Chubb Limited (CB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:46AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 172.00 | 164.50 | 168.40 | 0.00 | - | 2 | 0 | 250.20% |
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 104.60 | 108.90 | 0.00 | - | 1 | 1 | 146.88% |
| CB240621C00165000 | 2024-05-17 11:08AM EDT | 165.00 | 106.11 | 99.60 | 103.60 | 0.00 | - | 47 | 47 | 135.89% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-05-17 9:36AM EDT | 180.00 | 86.10 | 84.70 | 88.50 | 0.00 | - | 1 | 13 | 114.60% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 61.20 | 64.90 | 0.00 | - | 1 | 62 | 0.00% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 0.00% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 0.00% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 0.00% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 0.00% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 0.00% |
| CB240621C00220000 | 2024-05-31 2:18PM EDT | 220.00 | 48.40 | 44.70 | 48.70 | 0.00 | - | 22 | 91 | 65.01% |
| CB240621C00225000 | 2024-06-03 9:30AM EDT | 225.00 | 45.08 | 39.70 | 43.50 | 0.00 | - | 2 | 77 | 57.69% |
| CB240621C00230000 | 2024-06-04 3:30PM EDT | 230.00 | 34.85 | 35.60 | 38.70 | 0.00 | - | 1 | 557 | 57.59% |
| CB240621C00235000 | 2024-06-05 9:54AM EDT | 235.00 | 29.70 | 29.80 | 33.90 | 0.00 | - | 3 | 63 | 65.14% |
| CB240621C00240000 | 2024-06-05 1:28PM EDT | 240.00 | 24.90 | 25.00 | 28.90 | 0.00 | - | 1 | 180 | 57.78% |
| CB240621C00245000 | 2024-06-06 10:20AM EDT | 245.00 | 21.35 | 20.30 | 23.70 | -2.65 | -11.04% | 1 | 241 | 49.07% |
| CB240621C00250000 | 2024-06-06 10:16AM EDT | 250.00 | 17.28 | 16.10 | 17.80 | +2.20 | +14.59% | 20 | 844 | 36.04% |
| CB240621C00255000 | 2024-06-05 11:31AM EDT | 255.00 | 10.21 | 10.60 | 12.70 | 0.00 | - | 2 | 332 | 28.13% |
| CB240621C00260000 | 2024-06-05 3:51PM EDT | 260.00 | 7.20 | 7.20 | 7.60 | +1.00 | +16.13% | 10 | 781 | 19.82% |
| CB240621C00265000 | 2024-06-06 10:28AM EDT | 265.00 | 4.20 | 3.80 | 4.20 | +1.00 | +31.25% | 35 | 479 | 17.95% |
| CB240621C00270000 | 2024-06-06 10:29AM EDT | 270.00 | 1.95 | 1.75 | 1.95 | +0.65 | +50.00% | 102 | 1,240 | 17.01% |
| CB240621C00275000 | 2024-06-06 10:25AM EDT | 275.00 | 0.74 | 0.65 | 0.80 | +0.21 | +39.62% | 17 | 2,201 | 16.92% |
| CB240621C00280000 | 2024-06-05 2:49PM EDT | 280.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 39 | 3,677 | 17.85% |
| CB240621C00285000 | 2024-06-05 11:33AM EDT | 285.00 | 0.13 | 0.10 | 0.30 | 0.00 | - | 2 | 479 | 21.49% |
| CB240621C00290000 | 2024-06-06 9:38AM EDT | 290.00 | 0.12 | 0.05 | 0.30 | +0.02 | +20.00% | 50 | 293 | 25.49% |
| CB240621C00295000 | 2024-06-05 12:35PM EDT | 295.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 138 | 28.37% |
| CB240621C00300000 | 2024-06-05 10:52AM EDT | 300.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 284 | 33.01% |
| CB240621C00305000 | 2024-05-23 9:52AM EDT | 305.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 17 | 35.40% |
| CB240621C00310000 | 2024-05-21 12:38PM EDT | 310.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 47 | 38.77% |
| CB240621C00315000 | 2024-06-05 12:51PM EDT | 315.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 50.83% |
| CB240621C00320000 | 2024-05-23 3:54PM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 31 | 54.00% |
| CB240621C00325000 | 2024-05-28 2:53PM EDT | 325.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 48.29% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 57.57% |
| CB240621C00335000 | 2024-05-22 12:28PM EDT | 335.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.81% |
| CB240621C00345000 | 2024-06-05 9:30AM EDT | 345.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 48.83% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-06-03 3:56PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 158.59% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 212.89% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 160.64% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 175.98% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 132.52% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 146.14% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 121.29% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 106.54% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 73 | 79.88% |
| CB240621P00185000 | 2024-05-29 2:37PM EDT | 185.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 96.97% |
| CB240621P00190000 | 2024-06-04 11:41AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 62.50% |
| CB240621P00195000 | 2024-06-05 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 166 | 53.91% |
| CB240621P00200000 | 2024-05-30 12:30PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 256 | 78.96% |
| CB240621P00205000 | 2024-06-03 9:30AM EDT | 205.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 186 | 65.72% |
| CB240621P00210000 | 2024-06-05 3:38PM EDT | 210.00 | 0.08 | 0.05 | 1.35 | 0.00 | - | 10 | 169 | 68.02% |
| CB240621P00215000 | 2024-05-31 10:06AM EDT | 215.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 2 | 105 | 62.35% |
| CB240621P00220000 | 2024-06-06 10:13AM EDT | 220.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 3 | 273 | 46.78% |
| CB240621P00225000 | 2024-06-04 3:33PM EDT | 225.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 729 | 43.36% |
| CB240621P00230000 | 2024-06-06 10:08AM EDT | 230.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 2 | 651 | 39.60% |
| CB240621P00235000 | 2024-06-03 12:27PM EDT | 235.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 4 | 400 | 40.97% |
| CB240621P00240000 | 2024-06-04 9:30AM EDT | 240.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 481 | 29.74% |
| CB240621P00245000 | 2024-06-06 10:12AM EDT | 245.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 1 | 1,461 | 25.54% |
| CB240621P00250000 | 2024-06-06 10:08AM EDT | 250.00 | 0.55 | 0.30 | 0.50 | +0.02 | +3.77% | 2 | 1,635 | 21.58% |
| CB240621P00255000 | 2024-06-06 10:07AM EDT | 255.00 | 0.86 | 0.55 | 0.75 | -0.19 | -18.10% | 401 | 804 | 18.24% |
| CB240621P00260000 | 2024-06-06 10:31AM EDT | 260.00 | 1.45 | 1.40 | 1.50 | -0.45 | -22.84% | 403 | 876 | 16.32% |
| CB240621P00265000 | 2024-06-06 10:25AM EDT | 265.00 | 2.85 | 2.80 | 3.20 | -1.35 | -32.14% | 5 | 856 | 15.42% |
| CB240621P00270000 | 2024-06-06 10:02AM EDT | 270.00 | 6.20 | 5.60 | 7.00 | -0.03 | -0.48% | 2 | 383 | 19.43% |
| CB240621P00275000 | 2024-05-31 3:16PM EDT | 275.00 | 8.10 | 8.10 | 10.90 | 0.00 | - | 1 | 282 | 20.53% |
| CB240621P00280000 | 2024-06-03 10:18AM EDT | 280.00 | 11.60 | 13.10 | 16.20 | 0.00 | - | 1 | 120 | 28.46% |
| CB240621P00285000 | 2024-06-05 3:06PM EDT | 285.00 | 21.64 | 18.10 | 21.10 | 0.00 | - | 3 | 5 | 33.33% |
| CB240621P00290000 | 2024-05-20 10:17AM EDT | 290.00 | 21.49 | 23.50 | 25.50 | 0.00 | - | - | 2 | 33.33% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 33.10 | 36.00 | 0.00 | - | 2 | 2 | 47.17% |
© 2024 Yahoo. Todos os direitos reservados.