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
81,08 +0,25 (+0,31%) OURO
2.332,00 +1,20 (+0,05%) Bitcoin USD
62.119,60 +1.608,70 (+2,66%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00100000 | 2024-06-18 9:49AM EDT | 100.00 | 55.45 | 57.50 | 61.35 | 0.00 | - | 1 | 0 | 56.16% |
| CVX241220C00105000 | 2024-05-14 10:55AM EDT | 105.00 | 58.85 | 49.25 | 51.00 | 0.00 | - | - | 3 | 0.00% |
| CVX241220C00110000 | 2024-04-17 3:41PM EDT | 110.00 | 47.80 | 53.55 | 55.15 | 0.00 | - | 6 | 7 | 60.44% |
| CVX241220C00115000 | 2024-05-10 1:01PM EDT | 115.00 | 50.72 | 41.95 | 43.55 | 0.00 | - | 1 | 1 | 20.51% |
| CVX241220C00120000 | 2024-05-14 11:29AM EDT | 120.00 | 44.55 | 35.15 | 36.35 | 0.00 | - | 2 | 22 | 0.00% |
| CVX241220C00125000 | 2024-05-22 2:47PM EDT | 125.00 | 34.41 | 30.00 | 33.30 | 0.00 | - | 1 | 21 | 0.00% |
| CVX241220C00130000 | 2024-05-20 3:18PM EDT | 130.00 | 34.25 | 25.80 | 26.50 | 0.00 | - | 3 | 43 | 0.00% |
| CVX241220C00135000 | 2024-06-25 2:07PM EDT | 135.00 | 26.47 | 25.60 | 27.40 | +0.05 | +0.19% | 2 | 99 | 30.10% |
| CVX241220C00140000 | 2024-06-21 10:16AM EDT | 140.00 | 21.75 | 21.10 | 23.05 | 0.00 | - | 4 | 168 | 27.84% |
| CVX241220C00145000 | 2024-06-20 11:11AM EDT | 145.00 | 16.70 | 17.45 | 19.00 | 0.00 | - | 1 | 235 | 26.02% |
| CVX241220C00150000 | 2024-06-25 2:31PM EDT | 150.00 | 14.90 | 14.35 | 14.70 | -0.05 | -0.33% | 6 | 987 | 23.06% |
| CVX241220C00155000 | 2024-06-25 2:07PM EDT | 155.00 | 11.51 | 11.15 | 11.50 | +0.17 | +1.50% | 2 | 1,996 | 22.16% |
| CVX241220C00160000 | 2024-06-25 3:07PM EDT | 160.00 | 8.80 | 8.55 | 8.70 | -0.06 | -0.68% | 43 | 1,344 | 21.31% |
| CVX241220C00165000 | 2024-06-25 2:13PM EDT | 165.00 | 6.50 | 6.30 | 6.45 | 0.00 | - | 16 | 2,006 | 20.78% |
| CVX241220C00170000 | 2024-06-25 3:19PM EDT | 170.00 | 4.60 | 4.50 | 4.60 | -0.19 | -3.97% | 32 | 3,247 | 20.23% |
| CVX241220C00175000 | 2024-06-25 3:20PM EDT | 175.00 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 31 | 1,521 | 19.83% |
| CVX241220C00180000 | 2024-06-25 3:47PM EDT | 180.00 | 2.12 | 2.08 | 2.19 | -0.23 | -9.79% | 144 | 1,915 | 19.60% |
| CVX241220C00185000 | 2024-06-25 2:52PM EDT | 185.00 | 1.46 | 1.37 | 1.43 | -0.14 | -8.75% | 12 | 293 | 19.28% |
| CVX241220C00190000 | 2024-06-25 1:59PM EDT | 190.00 | 1.00 | 0.85 | 0.96 | +0.02 | +2.04% | 99 | 459 | 19.29% |
| CVX241220C00195000 | 2024-06-24 3:49PM EDT | 195.00 | 0.68 | 0.57 | 0.70 | 0.00 | - | 15 | 202 | 19.73% |
| CVX241220C00200000 | 2024-06-25 10:38AM EDT | 200.00 | 0.42 | 0.20 | 0.46 | -0.02 | -4.55% | 1 | 295 | 19.73% |
| CVX241220C00210000 | 2024-06-24 1:19PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 6.25% |
| CVX241220C00220000 | 2024-06-24 10:45AM EDT | 220.00 | 0.18 | 0.03 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| CVX241220C00230000 | 2024-06-04 12:30PM EDT | 230.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 30 | 30 | 27.69% |
| CVX241220C00240000 | 2024-05-23 11:58AM EDT | 240.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 165 | 115 | 26.37% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 117 | 52.49% |
| CVX241220P00080000 | 2024-05-13 9:32AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 47.07% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| CVX241220P00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.12 | 0.01 | 0.09 | -0.01 | -7.69% | 1 | 153 | 34.47% |
| CVX241220P00095000 | 2024-06-25 3:24PM EDT | 95.00 | 0.10 | 0.05 | 0.18 | -0.06 | -37.50% | 4 | 136 | 34.57% |
| CVX241220P00100000 | 2024-06-25 2:01PM EDT | 100.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 310 | 31.93% |
| CVX241220P00105000 | 2024-06-24 10:48AM EDT | 105.00 | 0.20 | 0.10 | 0.51 | 0.00 | - | 2 | 179 | 33.96% |
| CVX241220P00110000 | 2024-06-24 2:48PM EDT | 110.00 | 0.27 | 0.17 | 0.42 | 0.00 | - | 3 | 259 | 29.57% |
| CVX241220P00115000 | 2024-06-24 10:49AM EDT | 115.00 | 0.48 | 0.18 | 0.00 | 0.00 | - | 2 | 275 | 12.50% |
| CVX241220P00120000 | 2024-06-21 3:49PM EDT | 120.00 | 0.69 | 0.50 | 0.88 | 0.00 | - | 6 | 177 | 27.58% |
| CVX241220P00125000 | 2024-06-24 10:10AM EDT | 125.00 | 0.89 | 0.74 | 0.93 | 0.00 | - | 18 | 913 | 24.66% |
| CVX241220P00130000 | 2024-06-24 9:42AM EDT | 130.00 | 1.17 | 1.11 | 1.19 | -0.06 | -4.88% | 2 | 562 | 22.91% |
| CVX241220P00135000 | 2024-06-25 10:17AM EDT | 135.00 | 1.65 | 1.64 | 1.92 | +0.09 | +5.77% | 1 | 536 | 22.83% |
| CVX241220P00140000 | 2024-06-25 12:43PM EDT | 140.00 | 2.60 | 2.40 | 2.50 | +0.25 | +10.64% | 11 | 1,252 | 21.28% |
| CVX241220P00145000 | 2024-06-25 1:29PM EDT | 145.00 | 3.55 | 3.45 | 3.55 | 0.00 | - | 53 | 1,087 | 20.55% |
| CVX241220P00150000 | 2024-06-25 11:42AM EDT | 150.00 | 5.00 | 4.85 | 5.55 | +0.20 | +4.17% | 1 | 1,571 | 21.36% |
| CVX241220P00155000 | 2024-06-25 1:52PM EDT | 155.00 | 6.75 | 6.65 | 7.15 | +0.21 | +3.21% | 32 | 849 | 20.11% |
| CVX241220P00160000 | 2024-06-25 3:48PM EDT | 160.00 | 9.00 | 8.90 | 9.65 | +0.25 | +2.86% | 43 | 1,024 | 20.00% |
| CVX241220P00165000 | 2024-06-21 3:14PM EDT | 165.00 | 13.10 | 11.60 | 11.90 | 0.00 | - | 8 | 467 | 18.27% |
| CVX241220P00170000 | 2024-06-25 12:20PM EDT | 170.00 | 15.25 | 14.55 | 15.10 | +0.60 | +4.10% | 1 | 69 | 17.62% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 175.00 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 20.98% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 180.00 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 0.00% |
| CVX241220P00185000 | 2024-06-25 10:25AM EDT | 185.00 | 25.80 | 25.60 | 28.55 | -2.00 | -7.19% | 1 | 10 | 21.52% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 190.00 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.