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
66.865,50 +1.285,35 (+1,96%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-05-17 3:49PM EDT | 75.00 | 88.61 | 86.65 | 90.60 | +1.01 | +1.15% | 4 | 0 | 78.34% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00100000 | 2024-05-15 3:46PM EDT | 100.00 | 62.60 | 63.30 | 65.75 | 0.00 | - | 5 | 1 | 61.28% |
| CVX240920C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 56.30 | 53.50 | 55.90 | 0.00 | - | 1 | 18 | 52.75% |
| CVX240920C00115000 | 2024-05-10 3:51PM EDT | 115.00 | 51.34 | 48.60 | 51.00 | 0.00 | - | 1 | 18 | 55.87% |
| CVX240920C00120000 | 2024-05-16 12:53PM EDT | 120.00 | 43.04 | 43.70 | 46.10 | 0.00 | - | 1 | 22 | 51.33% |
| CVX240920C00125000 | 2024-05-17 12:00PM EDT | 125.00 | 38.70 | 38.80 | 40.25 | -2.10 | -5.15% | 1 | 217 | 42.08% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 130.00 | 27.15 | 34.00 | 36.40 | 0.00 | - | 189 | 199 | 42.86% |
| CVX240920C00135000 | 2024-05-14 2:58PM EDT | 135.00 | 29.49 | 27.50 | 30.70 | 0.00 | - | 10 | 181 | 35.06% |
| CVX240920C00140000 | 2024-05-15 3:56PM EDT | 140.00 | 24.26 | 24.65 | 26.85 | 0.00 | - | 14 | 181 | 34.91% |
| CVX240920C00145000 | 2024-05-15 3:00PM EDT | 145.00 | 19.62 | 20.10 | 21.25 | 0.00 | - | 1 | 872 | 27.88% |
| CVX240920C00150000 | 2024-05-16 3:44PM EDT | 150.00 | 15.25 | 15.90 | 17.00 | 0.00 | - | 5 | 1,280 | 25.48% |
| CVX240920C00155000 | 2024-05-17 1:09PM EDT | 155.00 | 12.35 | 12.20 | 13.10 | +0.55 | +4.66% | 8 | 2,645 | 23.47% |
| CVX240920C00160000 | 2024-05-16 3:01PM EDT | 160.00 | 9.00 | 9.10 | 9.60 | +0.50 | +5.88% | 4 | 1,606 | 21.68% |
| CVX240920C00165000 | 2024-05-17 2:43PM EDT | 165.00 | 6.55 | 6.45 | 6.60 | +0.50 | +8.26% | 245 | 3,046 | 20.08% |
| CVX240920C00170000 | 2024-05-17 3:54PM EDT | 170.00 | 4.35 | 4.25 | 4.40 | +0.43 | +10.97% | 404 | 3,247 | 19.25% |
| CVX240920C00175000 | 2024-05-17 1:33PM EDT | 175.00 | 2.80 | 2.73 | 2.84 | +0.30 | +12.00% | 65 | 7,038 | 18.80% |
| CVX240920C00180000 | 2024-05-17 2:54PM EDT | 180.00 | 1.76 | 1.63 | 1.81 | +0.24 | +15.79% | 482 | 3,283 | 18.68% |
| CVX240920C00185000 | 2024-05-17 2:42PM EDT | 185.00 | 1.03 | 0.95 | 1.18 | +0.13 | +14.44% | 2 | 1,571 | 18.92% |
| CVX240920C00190000 | 2024-05-16 1:14PM EDT | 190.00 | 0.51 | 0.54 | 0.68 | 0.00 | - | 1 | 1,142 | 18.65% |
| CVX240920C00195000 | 2024-05-16 11:48AM EDT | 195.00 | 0.29 | 0.30 | 0.34 | 0.00 | - | 1 | 529 | 18.07% |
| CVX240920C00200000 | 2024-05-17 2:44PM EDT | 200.00 | 0.19 | 0.05 | 0.21 | -0.05 | -20.83% | 1 | 412 | 18.41% |
| CVX240920C00210000 | 2024-05-15 9:52AM EDT | 210.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 19.63% |
| CVX240920C00220000 | 2024-05-08 2:04PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 219 | 24.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-05-14 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 564 | 54.49% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 50.29% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 51.86% |
| CVX240920P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 5 | 49 | 46.29% |
| CVX240920P00095000 | 2024-04-29 9:58AM EDT | 95.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 3,392 | 42.43% |
| CVX240920P00100000 | 2024-05-03 2:55PM EDT | 100.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 22 | 499 | 39.11% |
| CVX240920P00105000 | 2024-05-10 9:33AM EDT | 105.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 5 | 3,163 | 36.18% |
| CVX240920P00110000 | 2024-05-08 2:15PM EDT | 110.00 | 0.11 | 0.03 | 0.23 | 0.00 | - | 25 | 935 | 33.50% |
| CVX240920P00115000 | 2024-05-17 2:21PM EDT | 115.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 5 | 665 | 27.00% |
| CVX240920P00120000 | 2024-05-17 2:21PM EDT | 120.00 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 3 | 963 | 25.44% |
| CVX240920P00125000 | 2024-05-16 2:13PM EDT | 125.00 | 0.28 | 0.20 | 0.23 | 0.00 | - | 30 | 2,447 | 23.83% |
| CVX240920P00130000 | 2024-05-17 2:01PM EDT | 130.00 | 0.35 | 0.32 | 0.56 | -0.06 | -14.63% | 6 | 1,492 | 24.73% |
| CVX240920P00135000 | 2024-05-17 12:50PM EDT | 135.00 | 0.57 | 0.52 | 0.75 | -0.10 | -14.93% | 2 | 5,160 | 22.88% |
| CVX240920P00140000 | 2024-05-17 9:45AM EDT | 140.00 | 0.97 | 0.64 | 0.88 | -0.08 | -7.62% | 30 | 2,982 | 20.22% |
| CVX240920P00145000 | 2024-05-16 3:05PM EDT | 145.00 | 1.41 | 1.17 | 1.39 | -0.24 | -14.55% | 4 | 1,532 | 19.20% |
| CVX240920P00150000 | 2024-05-17 3:50PM EDT | 150.00 | 2.16 | 2.13 | 2.19 | -0.47 | -17.87% | 216 | 3,276 | 18.32% |
| CVX240920P00155000 | 2024-05-17 3:55PM EDT | 155.00 | 3.35 | 3.30 | 3.40 | -0.55 | -14.10% | 230 | 1,620 | 17.56% |
| CVX240920P00160000 | 2024-05-17 3:38PM EDT | 160.00 | 5.05 | 5.00 | 5.10 | -0.90 | -15.13% | 520 | 1,697 | 16.79% |
| CVX240920P00165000 | 2024-05-17 2:26PM EDT | 165.00 | 7.45 | 7.25 | 7.40 | -0.85 | -10.24% | 22 | 878 | 16.07% |
| CVX240920P00170000 | 2024-05-15 3:43PM EDT | 170.00 | 11.50 | 10.05 | 10.90 | 0.00 | - | 5 | 79 | 16.94% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 175.00 | 14.40 | 13.25 | 14.35 | -3.78 | -20.79% | 20 | 17 | 16.14% |
| CVX240920P00180000 | 2024-05-13 1:26PM EDT | 180.00 | 18.00 | 17.20 | 18.50 | 0.00 | - | 2 | 31 | 16.09% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 31.06% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 52.42% |
© 2024 Yahoo. Todos os direitos reservados.