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
67.033,44 +1.782,84 (+2,73%)
ChargePoint Holdings, Inc. (CHPT)
NYSE - Nasdaq Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT260116C00000500 | 2024-05-17 2:52PM EDT | 0.50 | 1.33 | 1.39 | 1.50 | -0.11 | -7.64% | 24 | 1,163 | 75.78% |
| CHPT260116C00001000 | 2024-05-17 9:51AM EDT | 1.00 | 1.08 | 0.88 | 1.29 | -0.05 | -4.42% | 4 | 1,297 | 72.27% |
| CHPT260116C00001500 | 2024-05-17 3:35PM EDT | 1.50 | 0.96 | 0.55 | 0.96 | +0.06 | +6.67% | 4 | 1,398 | 61.52% |
| CHPT260116C00002000 | 2024-05-17 2:51PM EDT | 2.00 | 0.79 | 0.75 | 0.85 | +0.02 | +2.60% | 94 | 4,356 | 88.28% |
| CHPT260116C00002500 | 2024-05-17 2:05PM EDT | 2.50 | 0.69 | 0.60 | 0.73 | +0.11 | +18.97% | 20 | 2,612 | 86.72% |
| CHPT260116C00003000 | 2024-05-17 11:01AM EDT | 3.00 | 0.58 | 0.50 | 0.61 | +0.06 | +11.54% | 155 | 74,300 | 84.96% |
| CHPT260116C00003500 | 2024-05-16 12:16PM EDT | 3.50 | 0.45 | 0.39 | 0.55 | -0.05 | -10.00% | 53 | 487 | 83.98% |
| CHPT260116C00004000 | 2024-05-15 12:19PM EDT | 4.00 | 0.40 | 0.30 | 0.00 | 0.00 | - | 39 | 1,272 | 55.47% |
| CHPT260116C00004500 | 2024-05-15 11:23AM EDT | 4.50 | 0.39 | 0.27 | 0.62 | 0.00 | - | 2 | 2,387 | 92.97% |
| CHPT260116C00005000 | 2024-05-17 3:44PM EDT | 5.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 6 | 6,025 | 84.38% |
| CHPT260116C00005500 | 2024-05-14 10:40AM EDT | 5.50 | 0.33 | 0.20 | 0.63 | 0.00 | - | 3 | 1,307 | 98.24% |
| CHPT260116C00007000 | 2024-05-17 12:40PM EDT | 7.00 | 0.23 | 0.00 | 0.28 | +0.06 | +35.29% | 80 | 2,414 | 75.39% |
| CHPT260116C00010000 | 2024-05-17 2:36PM EDT | 10.00 | 0.15 | 0.15 | 0.19 | +0.02 | +15.38% | 28 | 90,256 | 91.80% |
| CHPT260116C00012000 | 2024-05-17 11:00AM EDT | 12.00 | 0.13 | 0.07 | 0.15 | +0.03 | +30.00% | 3 | 9,638 | 88.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT260116P00000500 | 2024-05-14 1:49PM EDT | 0.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 351 | 105.47% |
| CHPT260116P00001000 | 2024-05-17 2:39PM EDT | 1.00 | 0.27 | 0.23 | 0.31 | +0.04 | +17.39% | 5 | 758 | 90.63% |
| CHPT260116P00001500 | 2024-05-14 1:55PM EDT | 1.50 | 0.55 | 0.49 | 0.56 | 0.00 | - | 40 | 1,052 | 85.55% |
| CHPT260116P00002000 | 2024-05-15 3:27PM EDT | 2.00 | 0.86 | 0.77 | 0.87 | 0.00 | - | 101 | 13,186 | 80.27% |
| CHPT260116P00002500 | 2024-05-17 3:05PM EDT | 2.50 | 1.17 | 1.10 | 2.71 | -0.02 | -1.68% | 5 | 527 | 169.53% |
| CHPT260116P00003000 | 2024-05-16 11:27AM EDT | 3.00 | 1.59 | 1.50 | 2.27 | 0.00 | - | 1 | 12,713 | 110.35% |
| CHPT260116P00003500 | 2024-04-29 3:42PM EDT | 3.50 | 2.24 | 0.21 | 2.26 | 0.00 | - | 11 | 239 | 104.69% |
| CHPT260116P00004000 | 2024-05-15 3:42PM EDT | 4.00 | 2.43 | 2.32 | 2.42 | 0.00 | - | 5 | 64 | 70.70% |
| CHPT260116P00004500 | 2024-03-01 3:58PM EDT | 4.50 | 2.83 | 2.31 | 5.50 | 0.00 | - | 4 | 31 | 193.95% |
| CHPT260116P00005000 | 2024-05-17 11:35AM EDT | 5.00 | 3.31 | 2.91 | 3.55 | -0.09 | -2.65% | 1 | 988 | 63.28% |
| CHPT260116P00005500 | 2024-05-07 11:11AM EDT | 5.50 | 3.79 | 2.34 | 6.00 | 0.00 | - | 2 | 41 | 115.23% |
| CHPT260116P00007000 | 2024-04-22 12:26PM EDT | 7.00 | 5.71 | 5.05 | 5.25 | 0.00 | - | 1 | 347 | 62.11% |
| CHPT260116P00010000 | 2024-04-22 10:25AM EDT | 10.00 | 8.75 | 6.05 | 8.50 | 0.00 | - | 1 | 0 | 120.31% |
| CHPT260116P00012000 | 2024-05-14 1:36PM EDT | 12.00 | 10.00 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 103.32% |
© 2024 Yahoo. Todos os direitos reservados.