Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,06 +0,23 (+0,28%) OURO
2.330,70 -0,10 (-0,00%) Bitcoin USD
62.168,39 +1.635,83 (+2,70%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705C00135000 | 2024-06-10 9:58AM EDT | 135.00 | 22.55 | 22.20 | 24.70 | 0.00 | - | 2 | 5 | 83.69% |
| CVX240705C00140000 | 2024-06-18 9:44AM EDT | 140.00 | 16.07 | 17.30 | 20.60 | 0.00 | - | 9 | 10 | 53.61% |
| CVX240705C00145000 | 2024-06-07 10:31AM EDT | 145.00 | 13.00 | 12.40 | 15.10 | 0.00 | - | 1 | 0 | 61.65% |
| CVX240705C00150000 | 2024-06-24 2:11PM EDT | 150.00 | 9.42 | 7.45 | 10.20 | 0.00 | - | 1 | 28 | 47.53% |
| CVX240705C00152500 | 2024-06-24 3:32PM EDT | 152.50 | 7.20 | 6.40 | 6.75 | 0.00 | - | 4 | 32 | 27.52% |
| CVX240705C00155000 | 2024-06-25 11:37AM EDT | 155.00 | 4.26 | 4.25 | 4.75 | -0.74 | -14.80% | 47 | 309 | 25.81% |
| CVX240705C00157500 | 2024-06-25 3:53PM EDT | 157.50 | 2.60 | 2.47 | 2.56 | -0.65 | -20.00% | 96 | 150 | 19.59% |
| CVX240705C00160000 | 2024-06-25 3:02PM EDT | 160.00 | 1.35 | 1.21 | 1.28 | -0.35 | -20.59% | 439 | 1,263 | 18.58% |
| CVX240705C00162500 | 2024-06-25 3:58PM EDT | 162.50 | 0.56 | 0.52 | 0.55 | -0.23 | -29.11% | 282 | 275 | 18.26% |
| CVX240705C00165000 | 2024-06-25 3:58PM EDT | 165.00 | 0.21 | 0.20 | 0.23 | -0.11 | -34.38% | 1,313 | 361 | 18.80% |
| CVX240705C00167500 | 2024-06-25 3:35PM EDT | 167.50 | 0.11 | 0.06 | 0.15 | -0.05 | -31.25% | 134 | 50 | 21.58% |
| CVX240705C00170000 | 2024-06-24 12:31PM EDT | 170.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 32 | 350 | 25.59% |
| CVX240705C00172500 | 2024-06-24 10:18AM EDT | 172.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 2 | 28.91% |
| CVX240705C00175000 | 2024-06-20 9:55AM EDT | 175.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 19 | 31.74% |
| CVX240705C00180000 | 2024-06-17 12:14PM EDT | 180.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 55 | 39.06% |
| CVX240705C00185000 | 2024-06-24 2:45PM EDT | 185.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 27 | 28 | 45.90% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240705P00120000 | 2024-06-21 10:39AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 71.09% |
| CVX240705P00125000 | 2024-06-25 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 181 | 55.47% |
| CVX240705P00130000 | 2024-06-24 11:09AM EDT | 130.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 108 | 59.77% |
| CVX240705P00135000 | 2024-06-07 10:27AM EDT | 135.00 | 0.10 | 0.01 | 0.90 | 0.00 | - | 2 | 22 | 64.45% |
| CVX240705P00137000 | 2024-06-21 12:30PM EDT | 137.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 12 | 12 | 65.04% |
| CVX240705P00139000 | 2024-06-20 3:47PM EDT | 139.00 | 0.05 | 0.02 | 0.44 | 0.00 | - | - | 1 | 54.59% |
| CVX240705P00140000 | 2024-06-24 9:39AM EDT | 140.00 | 0.04 | 0.03 | 0.44 | 0.00 | - | 2 | 57 | 52.25% |
| CVX240705P00142000 | 2024-06-25 2:24PM EDT | 142.00 | 0.04 | 0.02 | 0.24 | -0.12 | -75.00% | 100 | 10 | 41.46% |
| CVX240705P00143000 | 2024-06-20 2:04PM EDT | 143.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | - | 42 | 36.62% |
| CVX240705P00144000 | 2024-06-25 2:24PM EDT | 144.00 | 0.04 | 0.02 | 0.25 | -0.03 | -42.86% | 200 | 1 | 37.50% |
| CVX240705P00145000 | 2024-06-25 3:42PM EDT | 145.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 82 | 692 | 29.49% |
| CVX240705P00146000 | 2024-06-24 9:52AM EDT | 146.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 1 | 2 | 33.79% |
| CVX240705P00147000 | 2024-06-25 3:35PM EDT | 147.00 | 0.06 | 0.03 | 0.29 | -0.10 | -62.50% | 3 | 2 | 32.13% |
| CVX240705P00148000 | 2024-06-25 12:52PM EDT | 148.00 | 0.10 | 0.03 | 0.30 | -0.12 | -54.55% | 2 | 30 | 30.13% |
| CVX240705P00149000 | 2024-06-24 3:59PM EDT | 149.00 | 0.08 | 0.04 | 0.33 | 0.00 | - | 5 | 18 | 28.57% |
| CVX240705P00150000 | 2024-06-25 3:45PM EDT | 150.00 | 0.10 | 0.07 | 0.13 | +0.02 | +25.00% | 163 | 562 | 21.00% |
| CVX240705P00152500 | 2024-06-25 12:50PM EDT | 152.50 | 0.29 | 0.19 | 0.24 | +0.07 | +31.82% | 18 | 147 | 18.51% |
| CVX240705P00155000 | 2024-06-25 3:42PM EDT | 155.00 | 0.52 | 0.50 | 0.53 | +0.09 | +20.93% | 141 | 393 | 16.80% |
| CVX240705P00157500 | 2024-06-25 3:40PM EDT | 157.50 | 1.26 | 1.17 | 1.26 | +0.16 | +14.55% | 154 | 158 | 16.26% |
| CVX240705P00160000 | 2024-06-25 2:07PM EDT | 160.00 | 2.38 | 2.42 | 2.60 | +0.23 | +10.70% | 111 | 372 | 16.38% |
| CVX240705P00165000 | 2024-06-25 12:31PM EDT | 165.00 | 7.01 | 6.30 | 7.55 | -2.99 | -29.90% | 1 | 4 | 30.91% |
| CVX240705P00175000 | 2024-06-20 2:15PM EDT | 175.00 | 17.50 | 15.40 | 17.60 | 0.00 | - | 37 | 0 | 55.03% |
| CVX240705P00180000 | 2024-06-13 3:44PM EDT | 180.00 | 26.58 | 20.15 | 22.60 | 0.00 | - | 10 | 0 | 65.19% |
© 2024 Yahoo. Todos os direitos reservados.