Mercado fechará em 3 h 47 min
BOVESPA
122.054,64 -276,75 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.496,85 -107,20 (-0,20%) PETROLEO CRU
80,55 -0,28 (-0,35%) OURO
2.311,80 -19,00 (-0,82%) Bitcoin USD
61.449,45 -347,91 (-0,56%)
Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:13PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240920C00115000 | 2024-05-20 3:59PM EDT | 115.00 | 66.80 | 50.60 | 55.10 | 0.00 | - | 3 | 0 | 53.44% |
| CHRD240920C00120000 | 2024-03-05 11:34AM EDT | 120.00 | 43.50 | 61.30 | 66.20 | 0.00 | - | 1 | 0 | 131.36% |
| CHRD240920C00130000 | 2024-05-07 2:31PM EDT | 130.00 | 49.50 | 37.90 | 42.50 | 0.00 | - | 1 | 0 | 54.07% |
| CHRD240920C00135000 | 2024-05-01 10:32AM EDT | 135.00 | 39.30 | 50.00 | 54.50 | 0.00 | - | 16 | 0 | 118.34% |
| CHRD240920C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 43.20 | 39.50 | 43.90 | 0.00 | - | 50 | 17 | 88.98% |
| CHRD240920C00145000 | 2024-02-21 11:10AM EDT | 145.00 | 24.90 | 25.40 | 30.00 | 0.00 | - | 2 | 0 | 56.54% |
| CHRD240920C00150000 | 2024-06-03 3:51PM EDT | 150.00 | 28.10 | 17.70 | 22.00 | 0.00 | - | 1 | 2 | 38.72% |
| CHRD240920C00155000 | 2024-04-03 11:13AM EDT | 155.00 | 28.10 | 20.20 | 24.90 | 0.00 | - | 1 | 26 | 51.54% |
| CHRD240920C00160000 | 2024-06-14 10:31AM EDT | 160.00 | 10.50 | 9.60 | 14.10 | 0.00 | - | 2 | 31 | 32.97% |
| CHRD240920C00165000 | 2024-06-21 1:37PM EDT | 165.00 | 8.05 | 6.50 | 10.50 | 0.00 | - | 10 | 12 | 30.01% |
| CHRD240920C00170000 | 2024-06-25 1:11PM EDT | 170.00 | 6.40 | 4.00 | 8.40 | -0.60 | -8.57% | 3 | 25 | 30.57% |
| CHRD240920C00175000 | 2024-06-25 3:54PM EDT | 175.00 | 5.20 | 3.60 | 5.70 | -0.20 | -3.70% | 44 | 88 | 28.00% |
| CHRD240920C00180000 | 2024-06-25 3:08PM EDT | 180.00 | 3.20 | 2.35 | 4.20 | -0.10 | -3.03% | 3 | 39 | 27.96% |
| CHRD240920C00185000 | 2024-06-26 9:34AM EDT | 185.00 | 2.10 | 0.10 | 4.30 | +0.50 | +31.25% | 1 | 72 | 32.70% |
| CHRD240920C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 1.05 | 0.00 | 3.70 | 0.00 | - | 10 | 106 | 34.42% |
| CHRD240920C00195000 | 2024-06-11 9:30AM EDT | 195.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 10 | 99 | 37.68% |
| CHRD240920C00200000 | 2024-06-17 11:48AM EDT | 200.00 | 1.15 | 0.25 | 1.35 | 0.00 | - | 3 | 138 | 29.96% |
| CHRD240920C00210000 | 2024-05-07 3:56PM EDT | 210.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.66% |
| CHRD240920C00220000 | 2024-04-12 11:13AM EDT | 220.00 | 2.32 | 0.10 | 5.00 | 0.00 | - | 2 | 12 | 59.55% |
| CHRD240920C00250000 | 2024-05-06 11:37AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 61.01% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240920P00100000 | 2024-04-11 9:30AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 10 | 81.57% |
| CHRD240920P00115000 | 2024-02-23 12:00PM EDT | 115.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 5 | 14 | 64.56% |
| CHRD240920P00120000 | 2024-03-12 2:38PM EDT | 120.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.68% |
| CHRD240920P00130000 | 2024-06-18 9:31AM EDT | 130.00 | 1.85 | 0.00 | 3.10 | 0.00 | - | 10 | 11 | 51.23% |
| CHRD240920P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 1.70 | 0.15 | 5.00 | 0.00 | - | 10 | 10 | 55.19% |
| CHRD240920P00140000 | 2024-06-20 10:00AM EDT | 140.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 10 | 79 | 42.75% |
| CHRD240920P00145000 | 2024-06-17 9:40AM EDT | 145.00 | 2.85 | 0.20 | 4.00 | 0.00 | - | 6 | 8 | 38.94% |
| CHRD240920P00150000 | 2024-06-24 9:50AM EDT | 150.00 | 3.00 | 0.65 | 4.70 | 0.00 | - | 2 | 55 | 36.00% |
| CHRD240920P00155000 | 2024-06-24 10:43AM EDT | 155.00 | 1.05 | 1.65 | 6.10 | 0.00 | - | 1 | 13 | 34.97% |
| CHRD240920P00160000 | 2024-06-24 3:29PM EDT | 160.00 | 3.40 | 3.40 | 7.20 | 0.00 | - | 1 | 21 | 31.98% |
| CHRD240920P00165000 | 2024-06-17 3:21PM EDT | 165.00 | 10.30 | 6.30 | 9.50 | 0.00 | - | 4 | 40 | 31.86% |
| CHRD240920P00170000 | 2024-06-10 3:14PM EDT | 170.00 | 7.60 | 7.60 | 12.00 | 0.00 | - | 3 | 35 | 31.17% |
| CHRD240920P00175000 | 2024-06-26 9:30AM EDT | 175.00 | 11.80 | 10.60 | 15.20 | +0.80 | +7.27% | 1 | 30 | 31.49% |
| CHRD240920P00180000 | 2024-06-24 9:57AM EDT | 180.00 | 16.60 | 15.20 | 18.90 | +0.69 | +4.34% | 7 | 65 | 32.38% |
| CHRD240920P00190000 | 2024-01-18 10:30AM EDT | 190.00 | 43.20 | 30.70 | 35.50 | 0.00 | - | 10 | 10 | 55.44% |
| CHRD240920P00220000 | 2024-03-06 1:22PM EDT | 220.00 | 56.78 | 36.20 | 41.00 | 0.00 | - | 10 | 10 | 0.00% |
| CHRD240920P00240000 | 2024-02-29 4:55PM EDT | 240.00 | 81.20 | 61.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.