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
81,09 +0,26 (+0,32%) OURO
2.332,60 +1,80 (+0,08%) Bitcoin USD
62.084,89 +1.428,36 (+2,35%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719C00075000 | 2024-05-10 12:57PM EDT | 75.00 | 90.15 | 80.85 | 82.30 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240719C00100000 | 2024-06-06 10:33AM EDT | 100.00 | 55.78 | 57.05 | 60.95 | 0.00 | - | 1 | 2 | 102.83% |
| CVX240719C00110000 | 2024-04-22 1:38PM EDT | 110.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 115.00 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 59.96% |
| CVX240719C00120000 | 2024-06-20 10:59AM EDT | 120.00 | 36.17 | 37.30 | 40.80 | 0.00 | - | 5 | 11 | 68.60% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 125.00 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 82.01% |
| CVX240719C00130000 | 2024-06-21 12:56PM EDT | 130.00 | 27.30 | 27.35 | 30.95 | 0.00 | - | 1 | 41 | 54.15% |
| CVX240719C00135000 | 2024-06-21 3:50PM EDT | 135.00 | 21.42 | 23.05 | 25.65 | 0.00 | - | 5 | 29 | 65.09% |
| CVX240719C00140000 | 2024-06-25 2:45PM EDT | 140.00 | 19.50 | 18.10 | 19.90 | -0.13 | -0.66% | 1 | 252 | 47.24% |
| CVX240719C00145000 | 2024-06-24 1:34PM EDT | 145.00 | 14.80 | 13.20 | 15.10 | +0.15 | +1.02% | 1 | 200 | 39.80% |
| CVX240719C00150000 | 2024-06-25 1:45PM EDT | 150.00 | 9.65 | 8.30 | 10.10 | -0.10 | -1.03% | 6 | 504 | 29.86% |
| CVX240719C00155000 | 2024-06-25 3:09PM EDT | 155.00 | 5.65 | 5.40 | 5.55 | -0.64 | -10.17% | 104 | 3,472 | 22.17% |
| CVX240719C00160000 | 2024-06-25 3:56PM EDT | 160.00 | 2.46 | 2.43 | 2.49 | -0.43 | -14.88% | 616 | 9,252 | 19.65% |
| CVX240719C00165000 | 2024-06-25 3:53PM EDT | 165.00 | 0.87 | 0.80 | 0.88 | -0.16 | -15.53% | 961 | 7,055 | 18.85% |
| CVX240719C00170000 | 2024-06-25 3:48PM EDT | 170.00 | 0.26 | 0.24 | 0.28 | -0.05 | -16.13% | 228 | 4,782 | 19.21% |
| CVX240719C00175000 | 2024-06-25 3:04PM EDT | 175.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 27 | 4,599 | 22.07% |
| CVX240719C00180000 | 2024-06-24 2:56PM EDT | 180.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 114 | 1,319 | 25.20% |
| CVX240719C00185000 | 2024-06-24 11:24AM EDT | 185.00 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 1 | 763 | 29.69% |
| CVX240719C00190000 | 2024-06-24 10:25AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 340 | 27.74% |
| CVX240719C00195000 | 2024-06-24 10:27AM EDT | 195.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 2 | 87 | 36.04% |
| CVX240719C00200000 | 2024-06-24 10:28AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 420 | 34.38% |
| CVX240719C00210000 | 2024-06-25 3:47PM EDT | 210.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 106 | 117 | 50.00% |
| CVX240719C00220000 | 2024-05-23 12:16PM EDT | 220.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 64 | 34 | 53.32% |
| CVX240719C00240000 | 2024-05-17 11:12AM EDT | 240.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 68.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240719P00075000 | 2024-06-04 12:57PM EDT | 75.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 122.07% |
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 85.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 108.01% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 90.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 93.75% |
| CVX240719P00095000 | 2024-04-23 2:02PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 50.00% |
| CVX240719P00100000 | 2024-06-03 1:46PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 26 | 90.04% |
| CVX240719P00105000 | 2024-06-25 3:48PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 373 | 55.47% |
| CVX240719P00110000 | 2024-06-24 12:29PM EDT | 110.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 6 | 226 | 65.43% |
| CVX240719P00115000 | 2024-06-24 11:03AM EDT | 115.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 56 | 57.91% |
| CVX240719P00120000 | 2024-06-21 12:32PM EDT | 120.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 3 | 90 | 51.76% |
| CVX240719P00125000 | 2024-06-20 1:58PM EDT | 125.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 148 | 50.10% |
| CVX240719P00130000 | 2024-06-25 2:45PM EDT | 130.00 | 0.04 | 0.03 | 0.32 | +0.01 | +33.33% | 2 | 605 | 45.85% |
| CVX240719P00135000 | 2024-06-25 2:46PM EDT | 135.00 | 0.03 | 0.02 | 0.19 | -0.03 | -50.00% | 32 | 2,306 | 34.86% |
| CVX240719P00140000 | 2024-06-25 3:26PM EDT | 140.00 | 0.07 | 0.07 | 0.23 | -0.05 | -41.67% | 35 | 2,351 | 29.25% |
| CVX240719P00145000 | 2024-06-25 3:48PM EDT | 145.00 | 0.16 | 0.11 | 0.30 | -0.03 | -15.79% | 35 | 2,615 | 23.78% |
| CVX240719P00150000 | 2024-06-25 3:28PM EDT | 150.00 | 0.48 | 0.46 | 0.50 | +0.06 | +14.29% | 87 | 4,408 | 19.14% |
| CVX240719P00155000 | 2024-06-25 3:53PM EDT | 155.00 | 1.31 | 1.32 | 1.38 | +0.11 | +9.17% | 226 | 5,427 | 17.30% |
| CVX240719P00160000 | 2024-06-25 3:17PM EDT | 160.00 | 3.31 | 3.30 | 3.40 | +0.31 | +10.33% | 477 | 4,395 | 15.70% |
| CVX240719P00165000 | 2024-06-24 11:39AM EDT | 165.00 | 7.10 | 6.75 | 7.95 | 0.00 | - | 19 | 695 | 23.12% |
| CVX240719P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 11.05 | 11.05 | 12.50 | +0.35 | +3.27% | 1 | 2 | 27.42% |
| CVX240719P00175000 | 2024-06-13 3:44PM EDT | 175.00 | 21.56 | 15.25 | 17.60 | 0.00 | - | 3 | 3 | 35.52% |
| CVX240719P00180000 | 2024-06-21 3:54PM EDT | 180.00 | 24.60 | 20.25 | 22.55 | 0.00 | - | 34 | 0 | 41.48% |
| CVX240719P00185000 | 2024-06-13 3:44PM EDT | 185.00 | 31.58 | 24.40 | 28.35 | 0.00 | - | 3 | 0 | 56.54% |
| CVX240719P00190000 | 2024-06-24 3:01PM EDT | 190.00 | 30.10 | 29.45 | 33.35 | 0.00 | - | 110 | 200 | 62.79% |
| CVX240719P00195000 | 2024-06-24 2:50PM EDT | 195.00 | 36.20 | 34.75 | 38.35 | 0.00 | - | 100 | 0 | 68.68% |
| CVX240719P00240000 | 2024-06-20 3:01PM EDT | 240.00 | 82.10 | 79.40 | 83.35 | 0.00 | - | 160 | 0 | 111.55% |
© 2024 Yahoo. Todos os direitos reservados.