Mercado fechará em 3 h 49 min
BOVESPA
122.052,54 -278,85 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.531,63 -72,42 (-0,14%) PETROLEO CRU
80,64 -0,19 (-0,24%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
61.472,50 -269,52 (-0,44%)
Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:11PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF240719C00011770 | 2024-05-29 3:21PM EDT | 11.77 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERF240719C00012770 | 2024-05-29 3:18PM EDT | 12.77 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ERF240719C00013770 | 2024-05-29 3:19PM EDT | 13.77 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| ERF240719C00014770 | 2024-05-24 3:34PM EDT | 14.77 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 65 | 0.00% |
| ERF240719C00015770 | 2024-05-15 1:47PM EDT | 15.77 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| ERF240719C00016770 | 2024-05-30 9:39AM EDT | 16.77 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| ERF240719C00017770 | 2024-05-23 1:19PM EDT | 17.77 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 83 | 0.00% |
| ERF240719C00018770 | 2024-05-15 9:56AM EDT | 18.77 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 204 | 0.00% |
| ERF240719C00019770 | 2024-05-29 3:44PM EDT | 19.77 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 296 | 0.00% |
| ERF240719C00020770 | 2024-05-29 9:31AM EDT | 20.77 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| CHRD240719C00160000 | 2024-06-14 2:48PM EDT | 160.00 | 6.80 | 7.90 | 9.10 | 0.00 | - | - | 3 | 30.29% |
| CHRD240719C00165000 | 2024-06-25 3:40PM EDT | 165.00 | 6.81 | 5.00 | 5.60 | -0.19 | -2.71% | 2 | 17 | 27.71% |
| CHRD240719C00170000 | 2024-06-26 11:00AM EDT | 170.00 | 2.65 | 2.60 | 2.85 | -1.03 | -27.99% | 25 | 240 | 24.98% |
| CHRD240719C00175000 | 2024-06-25 2:54PM EDT | 175.00 | 1.20 | 0.95 | 1.40 | -0.70 | -36.84% | 2 | 84 | 24.88% |
| CHRD240719C00180000 | 2024-06-25 3:05PM EDT | 180.00 | 0.55 | 0.40 | 0.70 | -0.25 | -31.25% | 15 | 116 | 25.83% |
| CHRD240719C00185000 | 2024-06-26 10:59AM EDT | 185.00 | 0.40 | 0.15 | 0.50 | +0.10 | +33.33% | 1 | 40 | 29.32% |
| CHRD240719C00190000 | 2024-06-26 10:59AM EDT | 190.00 | 0.30 | 0.00 | 0.75 | +0.05 | +20.00% | 1 | 56 | 38.40% |
| CHRD240719C00195000 | 2024-06-21 11:28AM EDT | 195.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 43.82% |
| CHRD240719C00200000 | 2024-06-18 11:30AM EDT | 200.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 5 | 53.52% |
| CHRD240719C00210000 | 2024-06-18 11:30AM EDT | 210.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 5 | 50.88% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF240719P00011770 | 2024-05-24 3:47PM EDT | 11.77 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| ERF240719P00018770 | 2024-05-29 11:47AM EDT | 18.77 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 301 | 50.00% |
| ERF240719P00019770 | 2024-05-29 3:34PM EDT | 19.77 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 95 | 50.00% |
| ERF240719P00021770 | 2024-05-22 9:30AM EDT | 21.77 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 100.00% |
| CHRD240719P00130000 | 2024-06-03 3:40PM EDT | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 52.44% |
| CHRD240719P00140000 | 2024-06-04 11:25AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.51% |
| CHRD240719P00150000 | 2024-06-25 3:40PM EDT | 150.00 | 0.32 | 0.20 | 0.60 | -0.02 | -5.88% | 2 | 23 | 31.89% |
| CHRD240719P00155000 | 2024-06-26 10:42AM EDT | 155.00 | 0.70 | 0.55 | 2.00 | -0.30 | -30.00% | 1 | 23 | 37.48% |
| CHRD240719P00160000 | 2024-06-26 10:43AM EDT | 160.00 | 1.50 | 1.10 | 1.60 | +0.37 | +32.74% | 1 | 55 | 24.61% |
| CHRD240719P00165000 | 2024-06-25 3:48PM EDT | 165.00 | 2.15 | 2.45 | 3.10 | -0.45 | -17.31% | 3 | 18 | 22.94% |
| CHRD240719P00170000 | 2024-06-20 2:16PM EDT | 170.00 | 5.70 | 4.90 | 5.90 | 0.00 | - | 15 | 27 | 23.45% |
| CHRD240719P00175000 | 2024-06-20 11:06AM EDT | 175.00 | 8.20 | 8.00 | 10.40 | 0.00 | - | 8 | 59 | 29.98% |
| CHRD240719P00180000 | 2024-06-24 10:14AM EDT | 180.00 | 13.00 | 12.10 | 15.20 | +1.04 | +8.70% | 1 | 61 | 36.67% |
© 2024 Yahoo. Todos os direitos reservados.