Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.825,98 +1.634,88 (+2,51%)
ChargePoint Holdings, Inc. (CHPT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT250117C00000500 | 2024-05-16 2:03PM EDT | 0.50 | 1.37 | 0.69 | 1.61 | 0.00 | - | 1 | 174 | 228.91% |
| CHPT250117C00001000 | 2024-05-17 3:58PM EDT | 1.00 | 1.02 | 0.99 | 1.06 | -0.06 | -5.56% | 20 | 1,125 | 94.53% |
| CHPT250117C00001500 | 2024-05-17 3:58PM EDT | 1.50 | 0.73 | 0.71 | 0.75 | +0.03 | +4.29% | 22 | 3,726 | 92.19% |
| CHPT250117C00002000 | 2024-05-17 3:58PM EDT | 2.00 | 0.49 | 0.49 | 0.53 | -0.01 | -2.00% | 108 | 3,133 | 88.67% |
| CHPT250117C00002500 | 2024-05-17 3:22PM EDT | 2.50 | 0.37 | 0.33 | 0.44 | +0.02 | +5.71% | 43 | 4,761 | 91.02% |
| CHPT250117C00003000 | 2024-05-17 3:48PM EDT | 3.00 | 0.30 | 0.25 | 0.33 | +0.06 | +25.00% | 39 | 7,062 | 91.41% |
| CHPT250117C00003500 | 2024-05-17 3:07PM EDT | 3.50 | 0.21 | 0.20 | 0.25 | -0.01 | -4.55% | 31 | 13,073 | 92.19% |
| CHPT250117C00004000 | 2024-05-16 11:52AM EDT | 4.00 | 0.16 | 0.14 | 0.21 | -0.01 | -5.88% | 9 | 6,552 | 92.58% |
| CHPT250117C00004500 | 2024-05-17 12:18PM EDT | 4.50 | 0.13 | 0.12 | 0.18 | -0.02 | -13.33% | 1 | 9,006 | 95.31% |
| CHPT250117C00005000 | 2024-05-17 3:59PM EDT | 5.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 29 | 10,641 | 98.44% |
| CHPT250117C00005500 | 2024-05-17 3:46PM EDT | 5.50 | 0.13 | 0.04 | 0.12 | +0.03 | +30.00% | 1 | 664 | 90.63% |
| CHPT250117C00008000 | 2024-05-17 3:08PM EDT | 8.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 9 | 11,156 | 103.91% |
| CHPT250117C00010000 | 2024-05-17 1:13PM EDT | 10.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 64 | 19,876 | 114.84% |
| CHPT250117C00013000 | 2024-05-06 11:06AM EDT | 13.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 29 | 13,406 | 118.75% |
| CHPT250117C00015000 | 2024-05-17 3:17PM EDT | 15.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 7,826 | 150.00% |
| CHPT250117C00017000 | 2024-05-16 3:12PM EDT | 17.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 6,544 | 127.34% |
| CHPT250117C00020000 | 2024-05-17 3:17PM EDT | 20.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 102 | 4,743 | 123.44% |
| CHPT250117C00022000 | 2024-05-08 11:50AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 810 | 140.63% |
| CHPT250117C00025000 | 2024-05-13 3:55PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 16,214 | 132.81% |
| CHPT250117C00027000 | 2024-04-02 12:17PM EDT | 27.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 11 | 886 | 166.41% |
| CHPT250117C00030000 | 2024-05-16 9:33AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 8,712 | 139.06% |
| CHPT250117C00032000 | 2024-01-24 3:04PM EDT | 32.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 154 | 2,274 | 163.28% |
| CHPT250117C00035000 | 2024-05-16 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 22 | 2,449 | 153.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT250117P00000500 | 2024-05-16 9:30AM EDT | 0.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 15 | 1,802 | 120.31% |
| CHPT250117P00001000 | 2024-05-16 10:18AM EDT | 1.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 2,760 | 100.78% |
| CHPT250117P00001500 | 2024-05-17 11:36AM EDT | 1.50 | 0.32 | 0.33 | 0.35 | -0.02 | -5.88% | 25 | 3,602 | 96.09% |
| CHPT250117P00002000 | 2024-05-16 9:31AM EDT | 2.00 | 0.61 | 0.56 | 0.66 | 0.00 | - | 3 | 1,199 | 90.23% |
| CHPT250117P00002500 | 2024-05-17 11:19AM EDT | 2.50 | 0.95 | 0.91 | 1.06 | +0.06 | +6.74% | 3 | 4,718 | 92.58% |
| CHPT250117P00003000 | 2024-05-17 11:04AM EDT | 3.00 | 1.36 | 1.31 | 1.41 | -0.07 | -4.90% | 6 | 52,397 | 88.28% |
| CHPT250117P00003500 | 2024-05-14 10:36AM EDT | 3.50 | 1.85 | 1.71 | 1.84 | 0.00 | - | 2 | 2,512 | 85.16% |
| CHPT250117P00004000 | 2024-05-14 9:44AM EDT | 4.00 | 1.78 | 2.10 | 2.29 | 0.00 | - | 2 | 159 | 78.13% |
| CHPT250117P00004500 | 2024-04-03 2:53PM EDT | 4.50 | 2.63 | 2.46 | 2.99 | 0.00 | - | 1 | 7 | 92.19% |
| CHPT250117P00005000 | 2024-05-17 10:38AM EDT | 5.00 | 3.20 | 3.05 | 3.25 | +0.05 | +1.59% | 10 | 1,680 | 79.69% |
| CHPT250117P00005500 | 2024-03-28 10:26AM EDT | 5.50 | 3.60 | 4.20 | 4.30 | 0.00 | - | 10 | 64 | 194.53% |
| CHPT250117P00008000 | 2024-05-15 10:40AM EDT | 8.00 | 6.15 | 5.85 | 6.25 | 0.00 | - | 2 | 210 | 130.86% |
| CHPT250117P00010000 | 2024-05-15 11:14AM EDT | 10.00 | 8.10 | 7.90 | 8.20 | 0.00 | - | 2 | 40 | 130.47% |
| CHPT250117P00013000 | 2024-03-12 11:13AM EDT | 13.00 | 11.12 | 11.30 | 11.40 | 0.00 | - | 1 | 3 | 176.95% |
| CHPT250117P00015000 | 2024-05-08 10:29AM EDT | 15.00 | 13.30 | 12.85 | 13.90 | 0.00 | - | 3 | 3 | 188.67% |
| CHPT250117P00017000 | 2024-01-25 11:22AM EDT | 17.00 | 15.05 | 15.05 | 15.15 | 0.00 | - | 1 | 1 | 109.38% |
| CHPT250117P00020000 | 2024-03-01 2:11PM EDT | 20.00 | 17.87 | 16.95 | 19.45 | 0.00 | - | 1 | 0 | 163.28% |
| CHPT250117P00022000 | 2023-12-14 1:08PM EDT | 22.00 | 19.12 | 20.05 | 20.15 | 0.00 | - | 5 | 0 | 118.75% |
| CHPT250117P00025000 | 2024-01-29 1:55PM EDT | 25.00 | 23.05 | 22.95 | 23.05 | 0.00 | - | 1 | 1 | 0.00% |
| CHPT250117P00027000 | 2024-01-24 11:16AM EDT | 27.00 | 24.87 | 24.90 | 25.40 | 0.00 | - | 5 | 0 | 159.38% |
| CHPT250117P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 28.69 | 27.85 | 28.35 | 0.00 | - | 1 | 0 | 131.25% |
| CHPT250117P00032000 | 2023-09-21 3:19PM EDT | 32.00 | 26.95 | 27.60 | 30.35 | 0.00 | - | 1 | 0 | 219.14% |
| CHPT250117P00035000 | 2024-05-03 3:50PM EDT | 35.00 | 33.35 | 32.85 | 34.00 | 0.00 | - | 93 | 0 | 237.50% |
© 2024 Yahoo. Todos os direitos reservados.