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
66.882,09 +1.329,80 (+2,03%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2024-05-15 2:55PM EDT | 70.00 | 92.60 | 91.00 | 93.70 | 0.00 | - | 15 | 3 | 162.89% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 204.86% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2024-05-15 2:57PM EDT | 90.00 | 72.75 | 72.45 | 75.35 | 0.00 | - | 15 | 1 | 124.17% |
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00100000 | 2024-05-15 3:34PM EDT | 100.00 | 62.40 | 62.50 | 63.85 | 0.00 | - | 35 | 5 | 87.79% |
| CVX240621C00105000 | 2024-05-15 3:34PM EDT | 105.00 | 57.45 | 57.55 | 59.85 | 0.00 | - | 35 | 4 | 92.68% |
| CVX240621C00110000 | 2024-05-16 11:13AM EDT | 110.00 | 52.00 | 51.00 | 55.55 | 0.00 | - | 36 | 29 | 75.44% |
| CVX240621C00115000 | 2024-05-15 3:33PM EDT | 115.00 | 47.42 | 47.60 | 49.00 | 0.00 | - | 10,510 | 1 | 68.75% |
| CVX240621C00120000 | 2024-05-15 3:53PM EDT | 120.00 | 43.00 | 42.65 | 44.00 | 0.00 | - | 2,281 | 3 | 62.21% |
| CVX240621C00125000 | 2024-05-15 3:33PM EDT | 125.00 | 37.80 | 37.65 | 39.95 | 0.00 | - | 4,913 | 27 | 62.94% |
| CVX240621C00130000 | 2024-05-16 11:49AM EDT | 130.00 | 31.50 | 32.70 | 34.05 | 0.00 | - | 15 | 17 | 58.69% |
| CVX240621C00135000 | 2024-05-15 3:33PM EDT | 135.00 | 27.35 | 27.70 | 29.10 | 0.00 | - | 1,382 | 17 | 51.71% |
| CVX240621C00140000 | 2024-05-17 3:25PM EDT | 140.00 | 23.65 | 22.75 | 24.15 | +1.48 | +6.68% | 3 | 149 | 44.73% |
| CVX240621C00145000 | 2024-05-16 11:23AM EDT | 145.00 | 17.00 | 17.90 | 19.30 | 0.00 | - | 18 | 99 | 38.50% |
| CVX240621C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 12.45 | 13.60 | 14.25 | 0.00 | - | 14 | 526 | 30.37% |
| CVX240621C00155000 | 2024-05-17 3:13PM EDT | 155.00 | 9.26 | 9.15 | 9.65 | +1.16 | +14.32% | 11 | 5,460 | 24.92% |
| CVX240621C00160000 | 2024-05-17 3:38PM EDT | 160.00 | 5.39 | 5.25 | 5.45 | +0.74 | +15.91% | 1,009 | 6,169 | 19.93% |
| CVX240621C00165000 | 2024-05-17 3:58PM EDT | 165.00 | 2.49 | 2.51 | 2.58 | +0.26 | +11.66% | 2,465 | 18,605 | 17.92% |
| CVX240621C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.96 | 0.95 | 1.00 | +0.09 | +10.34% | 2,146 | 14,735 | 17.10% |
| CVX240621C00175000 | 2024-05-17 3:37PM EDT | 175.00 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 294 | 13,895 | 16.82% |
| CVX240621C00180000 | 2024-05-17 2:53PM EDT | 180.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 12 | 6,786 | 17.48% |
| CVX240621C00185000 | 2024-05-17 11:45AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 21 | 2,529 | 18.95% |
| CVX240621C00190000 | 2024-05-13 3:45PM EDT | 190.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 3,779 | 26.17% |
| CVX240621C00195000 | 2024-05-14 11:00AM EDT | 195.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 1,133 | 29.40% |
| CVX240621C00200000 | 2024-05-13 10:16AM EDT | 200.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 1 | 865 | 32.72% |
| CVX240621C00210000 | 2024-05-17 11:18AM EDT | 210.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 4 | 727 | 39.06% |
| CVX240621C00220000 | 2024-05-03 1:07PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,345 | 37.11% |
| CVX240621C00230000 | 2024-05-06 1:26PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 587 | 44.34% |
| CVX240621C00240000 | 2024-05-13 9:56AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 217 | 46.48% |
| CVX240621C00250000 | 2024-05-09 11:38AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 738 | 50.00% |
| CVX240621C00260000 | 2024-05-01 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 533 | 25.00% |
| CVX240621C00270000 | 2023-12-29 11:36AM EDT | 270.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 475 | 61.13% |
| CVX240621C00280000 | 2024-04-03 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 61.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2024-05-10 3:10PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 567 | 97.66% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 622 | 103.52% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 96.68% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 724 | 72.66% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 239 | 66.41% |
| CVX240621P00095000 | 2024-04-25 10:31AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 248 | 60.94% |
| CVX240621P00100000 | 2024-05-16 9:34AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 405 | 55.47% |
| CVX240621P00105000 | 2024-05-17 1:59PM EDT | 105.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 5,451 | 59.57% |
| CVX240621P00110000 | 2024-05-08 12:49PM EDT | 110.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 1,438 | 54.30% |
| CVX240621P00115000 | 2024-05-13 12:37PM EDT | 115.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 20,378 | 52.44% |
| CVX240621P00120000 | 2024-05-16 2:21PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 1,702 | 38.67% |
| CVX240621P00125000 | 2024-05-17 2:32PM EDT | 125.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 2,000 | 10,401 | 39.65% |
| CVX240621P00130000 | 2024-05-17 1:45PM EDT | 130.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 8 | 2,818 | 33.40% |
| CVX240621P00135000 | 2024-05-17 10:50AM EDT | 135.00 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 11 | 14,426 | 27.93% |
| CVX240621P00140000 | 2024-05-17 1:54PM EDT | 140.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 72 | 4,163 | 24.41% |
| CVX240621P00145000 | 2024-05-17 3:55PM EDT | 145.00 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 84 | 6,611 | 21.14% |
| CVX240621P00150000 | 2024-05-17 3:42PM EDT | 150.00 | 0.31 | 0.27 | 0.31 | -0.18 | -36.73% | 316 | 10,807 | 18.41% |
| CVX240621P00155000 | 2024-05-17 3:43PM EDT | 155.00 | 0.75 | 0.70 | 0.74 | -0.37 | -33.04% | 197 | 7,694 | 16.43% |
| CVX240621P00160000 | 2024-05-17 3:38PM EDT | 160.00 | 1.86 | 1.78 | 1.83 | -0.66 | -26.19% | 828 | 5,845 | 14.94% |
| CVX240621P00165000 | 2024-05-17 3:18PM EDT | 165.00 | 4.05 | 4.00 | 4.10 | -1.00 | -19.80% | 127 | 1,626 | 13.75% |
| CVX240621P00170000 | 2024-05-17 11:23AM EDT | 170.00 | 8.18 | 7.10 | 8.10 | -1.14 | -12.23% | 7 | 1,055 | 15.48% |
| CVX240621P00175000 | 2024-05-17 2:19PM EDT | 175.00 | 12.64 | 11.90 | 12.50 | +1.91 | +17.80% | 5 | 52 | 14.60% |
| CVX240621P00180000 | 2024-05-01 9:44AM EDT | 180.00 | 20.60 | 17.10 | 17.50 | 0.00 | - | 1 | 7 | 18.95% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 185.00 | 23.80 | 21.50 | 23.10 | 0.00 | - | 1 | 0 | 31.86% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 29.05% |
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 144.95% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 77.65% |
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00230000 | 2023-10-02 2:01PM EDT | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 191.52% |
| CVX240621P00250000 | 2023-11-16 11:44AM EDT | 250.00 | 108.35 | 99.55 | 101.50 | 0.00 | - | 1 | 0 | 176.04% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 12:58PM EDT | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 133.33% |
| CVX240621P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.20 | 122.00 | 126.85 | 0.00 | - | 15 | 0 | 159.50% |
© 2024 Yahoo. Todos os direitos reservados.