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
66.872,82 -253,99 (-0,38%)
Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240621C00115000 | 2024-04-02 12:34PM EDT | 115.00 | 63.60 | 58.00 | 62.90 | 0.00 | - | 1 | 2 | 0.00% |
| CHRD240621C00120000 | 2024-03-01 4:02PM EDT | 120.00 | 44.20 | 57.00 | 61.50 | 0.00 | - | 620 | 0 | 83.30% |
| CHRD240621C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 49.85 | 48.00 | 52.90 | -1.15 | -2.25% | 4 | 2 | 88.11% |
| CHRD240621C00135000 | 2024-04-22 9:56AM EDT | 135.00 | 45.50 | 43.00 | 47.90 | 0.00 | - | 1 | 1 | 80.36% |
| CHRD240621C00140000 | 2024-03-01 1:58PM EDT | 140.00 | 24.40 | 37.10 | 41.90 | 0.00 | - | 17 | 18 | 61.99% |
| CHRD240621C00150000 | 2024-02-20 11:00AM EDT | 150.00 | 17.60 | 21.10 | 26.00 | 0.00 | - | 1 | 74 | 0.00% |
| CHRD240621C00155000 | 2024-04-29 3:37PM EDT | 155.00 | 28.60 | 23.00 | 27.80 | 0.00 | - | 1 | 13 | 50.00% |
| CHRD240621C00160000 | 2024-05-17 12:34PM EDT | 160.00 | 19.90 | 18.10 | 22.00 | -4.90 | -19.76% | 1 | 34 | 36.62% |
| CHRD240621C00165000 | 2024-05-09 11:28AM EDT | 165.00 | 16.80 | 13.40 | 17.50 | 0.00 | - | 1 | 21 | 33.58% |
| CHRD240621C00170000 | 2024-05-07 1:52PM EDT | 170.00 | 10.70 | 9.60 | 11.90 | 0.00 | - | 10 | 76 | 22.56% |
| CHRD240621C00175000 | 2024-05-17 10:51AM EDT | 175.00 | 6.10 | 5.70 | 6.80 | +0.20 | +3.39% | 3 | 211 | 14.89% |
| CHRD240621C00180000 | 2024-05-17 1:45PM EDT | 180.00 | 3.86 | 2.90 | 3.90 | +0.46 | +13.53% | 70 | 320 | 16.15% |
| CHRD240621C00185000 | 2024-05-17 2:26PM EDT | 185.00 | 1.70 | 1.20 | 2.00 | -0.01 | -0.58% | 43 | 144 | 16.85% |
| CHRD240621C00190000 | 2024-05-17 2:47PM EDT | 190.00 | 0.70 | 0.50 | 0.75 | -0.80 | -53.33% | 50 | 152 | 16.16% |
| CHRD240621C00195000 | 2024-05-08 12:02PM EDT | 195.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 45.17% |
| CHRD240621C00200000 | 2024-05-08 12:02PM EDT | 200.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 1 | 43 | 32.14% |
| CHRD240621C00210000 | 2024-04-19 1:11PM EDT | 210.00 | 1.18 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 49.78% |
| CHRD240621C00220000 | 2024-02-12 2:45PM EDT | 220.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 5 | 42.90% |
| CHRD240621C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CHRD240621C00250000 | 2024-03-18 1:48PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240621P00105000 | 2023-11-13 10:30AM EDT | 105.00 | 1.40 | 0.10 | 1.50 | 0.00 | - | - | 10 | 103.13% |
| CHRD240621P00115000 | 2024-01-17 4:21PM EDT | 115.00 | 1.70 | 0.10 | 5.00 | 0.00 | - | 3 | 10 | 115.92% |
| CHRD240621P00120000 | 2024-02-02 12:34PM EDT | 120.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 5 | 116 | 82.13% |
| CHRD240621P00125000 | 2024-02-14 4:14PM EDT | 125.00 | 2.14 | 0.05 | 5.00 | 0.00 | - | 2 | 7 | 98.58% |
| CHRD240621P00130000 | 2024-02-02 12:33PM EDT | 130.00 | 3.20 | 0.30 | 5.00 | 0.00 | - | 5 | 7 | 91.77% |
| CHRD240621P00135000 | 2023-12-20 10:30AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHRD240621P00140000 | 2024-03-26 1:59PM EDT | 140.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 2 | 44 | 69.70% |
| CHRD240621P00145000 | 2024-04-19 3:32PM EDT | 145.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 80 | 66.17% |
| CHRD240621P00150000 | 2024-05-16 12:37PM EDT | 150.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 5 | 13 | 39.26% |
| CHRD240621P00155000 | 2024-05-10 3:06PM EDT | 155.00 | 0.72 | 0.00 | 1.55 | 0.00 | - | 7 | 10 | 44.48% |
| CHRD240621P00160000 | 2024-05-14 9:45AM EDT | 160.00 | 0.88 | 0.35 | 2.85 | 0.00 | - | 5 | 42 | 47.29% |
| CHRD240621P00165000 | 2024-05-16 3:44PM EDT | 165.00 | 1.12 | 0.60 | 1.15 | 0.00 | - | 1 | 26 | 27.99% |
| CHRD240621P00170000 | 2024-05-17 3:34PM EDT | 170.00 | 1.52 | 1.15 | 2.05 | -0.31 | -16.94% | 2 | 45 | 27.22% |
| CHRD240621P00175000 | 2024-05-17 2:27PM EDT | 175.00 | 2.70 | 2.30 | 3.50 | -0.55 | -16.92% | 1 | 51 | 26.77% |
| CHRD240621P00180000 | 2024-05-17 3:34PM EDT | 180.00 | 5.00 | 3.80 | 5.80 | +0.04 | +0.81% | 18 | 65 | 27.36% |
| CHRD240621P00185000 | 2024-05-13 9:54AM EDT | 185.00 | 9.39 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 40.44% |
| CHRD240621P00190000 | 2024-01-31 10:30AM EDT | 190.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CHRD240621P00195000 | 2024-01-29 10:30AM EDT | 195.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHRD240621P00210000 | 2023-12-28 10:30AM EDT | 210.00 | 43.30 | 55.50 | 60.00 | 0.00 | - | 1 | 20 | 173.98% |
| CHRD240621P00220000 | 2024-01-16 1:52PM EDT | 220.00 | 66.70 | 58.70 | 63.30 | 0.00 | - | 2 | 23 | 155.97% |
| CHRD240621P00230000 | 2023-11-14 10:30AM EDT | 230.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CHRD240621P00240000 | 2023-12-28 10:30AM EDT | 240.00 | 71.40 | 84.90 | 89.50 | 0.00 | - | 10 | 10 | 205.74% |
| CHRD240621P00250000 | 2023-12-28 10:30AM EDT | 250.00 | 81.30 | 94.50 | 99.40 | 0.00 | - | 10 | 22 | 214.28% |
© 2024 Yahoo. Todos os direitos reservados.