Mercado abrirá em 7 h 9 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.377,70 +8,70 (+0,37%) Bitcoin USD
64.545,49 -869,36 (-1,33%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628C00135000 | 2024-06-12 3:50PM EDT | 135.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240628C00140000 | 2024-06-20 1:36PM EDT | 140.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CVX240628C00145000 | 2024-06-14 12:12PM EDT | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240628C00146000 | 2024-06-17 10:03AM EDT | 146.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240628C00147000 | 2024-06-18 9:34AM EDT | 147.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240628C00150000 | 2024-06-20 2:10PM EDT | 150.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240628C00152500 | 2024-06-20 3:59PM EDT | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVX240628C00155000 | 2024-06-20 3:59PM EDT | 155.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| CVX240628C00157500 | 2024-06-20 3:59PM EDT | 157.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.78% |
| CVX240628C00160000 | 2024-06-20 3:59PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 3.13% |
| CVX240628C00162500 | 2024-06-20 3:58PM EDT | 162.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| CVX240628C00165000 | 2024-06-20 3:51PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| CVX240628C00167500 | 2024-06-20 3:57PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVX240628C00170000 | 2024-06-20 3:53PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CVX240628C00172500 | 2024-06-18 9:44AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240628C00175000 | 2024-06-18 11:56AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX240628C00177500 | 2024-06-13 2:26PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CVX240628C00180000 | 2024-06-20 3:55PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CVX240628C00185000 | 2024-06-20 9:38AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240628C00190000 | 2024-06-20 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVX240628P00125000 | 2024-06-20 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CVX240628P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| CVX240628P00135000 | 2024-06-18 3:35PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 25.00% |
| CVX240628P00140000 | 2024-06-20 10:05AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240628P00145000 | 2024-06-20 3:50PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CVX240628P00146000 | 2024-06-18 3:35PM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX240628P00147000 | 2024-06-20 10:49AM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240628P00148000 | 2024-06-20 12:01PM EDT | 148.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240628P00149000 | 2024-06-20 3:26PM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CVX240628P00150000 | 2024-06-20 3:50PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| CVX240628P00152500 | 2024-06-20 3:59PM EDT | 152.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 6.25% |
| CVX240628P00155000 | 2024-06-20 3:57PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 1.56% |
| CVX240628P00157500 | 2024-06-20 3:57PM EDT | 157.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVX240628P00160000 | 2024-06-20 3:11PM EDT | 160.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVX240628P00162500 | 2024-06-18 10:06AM EDT | 162.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240628P00165000 | 2024-06-20 12:54PM EDT | 165.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240628P00170000 | 2024-06-18 3:03PM EDT | 170.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240628P00175000 | 2024-06-13 3:51PM EDT | 175.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.