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%)
(CVX)
. Moeda em USD.
Adicionar à lista
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-06-20 12:41PM EDT | 75.00 | 82.20 | 82.25 | 86.15 | 0.00 | - | 1 | 2 | 56.84% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 87.19% |
| CVX250117C00085000 | 2024-05-16 1:26PM EDT | 85.00 | 77.49 | 67.50 | 70.95 | 0.00 | - | 2 | 5 | 0.00% |
| CVX250117C00090000 | 2024-06-21 11:53AM EDT | 90.00 | 68.00 | 67.45 | 71.20 | 0.00 | - | 2 | 6 | 60.55% |
| CVX250117C00095000 | 2024-05-15 3:33PM EDT | 95.00 | 68.40 | 57.65 | 61.00 | 0.00 | - | 1,680 | 1 | 0.00% |
| CVX250117C00100000 | 2024-06-25 12:55PM EDT | 100.00 | 59.10 | 57.50 | 61.45 | -1.32 | -2.18% | 1 | 47 | 52.74% |
| CVX250117C00105000 | 2024-06-04 11:34AM EDT | 105.00 | 52.90 | 52.60 | 56.55 | 0.00 | - | 24 | 67 | 48.88% |
| CVX250117C00110000 | 2024-05-15 3:45PM EDT | 110.00 | 53.07 | 42.15 | 45.85 | 0.00 | - | 7 | 336 | 0.00% |
| CVX250117C00115000 | 2024-05-15 3:49PM EDT | 115.00 | 48.27 | 38.75 | 40.35 | 0.00 | - | 2 | 87 | 0.00% |
| CVX250117C00120000 | 2024-06-24 12:30PM EDT | 120.00 | 40.40 | 39.20 | 41.45 | 0.00 | - | 1 | 280 | 36.23% |
| CVX250117C00125000 | 2024-06-24 2:28PM EDT | 125.00 | 35.95 | 34.35 | 36.05 | 0.00 | - | 20 | 457 | 30.84% |
| CVX250117C00130000 | 2024-06-24 12:40PM EDT | 130.00 | 31.30 | 30.85 | 31.40 | 0.00 | - | 1 | 317 | 28.48% |
| CVX250117C00135000 | 2024-06-20 3:53PM EDT | 135.00 | 25.30 | 25.80 | 28.20 | 0.00 | - | 5 | 394 | 30.38% |
| CVX250117C00140000 | 2024-06-14 3:29PM EDT | 140.00 | 18.35 | 21.65 | 22.85 | 0.00 | - | 3 | 1,186 | 25.32% |
| CVX250117C00145000 | 2024-06-20 11:07AM EDT | 145.00 | 17.15 | 17.90 | 19.90 | 0.00 | - | 1 | 3,369 | 26.41% |
| CVX250117C00150000 | 2024-06-25 3:27PM EDT | 150.00 | 15.30 | 15.05 | 15.45 | -0.25 | -1.61% | 6 | 4,878 | 23.15% |
| CVX250117C00155000 | 2024-06-25 1:06PM EDT | 155.00 | 12.23 | 12.15 | 12.35 | -0.36 | -2.86% | 88 | 2,327 | 22.43% |
| CVX250117C00160000 | 2024-06-25 3:29PM EDT | 160.00 | 9.48 | 9.40 | 9.65 | -0.42 | -4.24% | 18 | 7,077 | 21.81% |
| CVX250117C00165000 | 2024-06-25 12:04PM EDT | 165.00 | 7.05 | 7.05 | 7.30 | -0.55 | -7.24% | 73 | 9,437 | 21.14% |
| CVX250117C00170000 | 2024-06-25 1:55PM EDT | 170.00 | 5.45 | 5.30 | 5.45 | -0.08 | -1.45% | 28 | 4,535 | 20.74% |
| CVX250117C00175000 | 2024-06-25 3:47PM EDT | 175.00 | 3.85 | 3.80 | 3.95 | -0.25 | -6.10% | 28 | 3,883 | 20.34% |
| CVX250117C00180000 | 2024-06-25 3:28PM EDT | 180.00 | 2.74 | 2.56 | 2.79 | -0.13 | -4.53% | 59 | 3,884 | 19.98% |
| CVX250117C00185000 | 2024-06-25 12:57PM EDT | 185.00 | 1.88 | 1.69 | 1.97 | -0.15 | -7.39% | 6 | 2,381 | 19.84% |
| CVX250117C00190000 | 2024-06-25 3:12PM EDT | 190.00 | 1.33 | 1.07 | 1.37 | -0.11 | -7.64% | 22 | 4,443 | 19.73% |
| CVX250117C00195000 | 2024-06-24 3:50PM EDT | 195.00 | 1.00 | 0.70 | 0.94 | 0.00 | - | 17 | 3,425 | 19.65% |
| CVX250117C00200000 | 2024-06-25 11:56AM EDT | 200.00 | 0.57 | 0.58 | 0.64 | -0.09 | -13.64% | 26 | 5,823 | 19.63% |
| CVX250117C00210000 | 2024-06-24 10:45AM EDT | 210.00 | 0.35 | 0.13 | 0.56 | 0.00 | - | 1 | 1,448 | 22.12% |
| CVX250117C00220000 | 2024-06-24 10:44AM EDT | 220.00 | 0.23 | 0.07 | 0.58 | 0.00 | - | 2 | 528 | 25.09% |
| CVX250117C00230000 | 2024-06-24 10:44AM EDT | 230.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 2 | 942 | 26.88% |
| CVX250117C00240000 | 2024-06-25 12:39PM EDT | 240.00 | 0.33 | 0.02 | 0.40 | +0.20 | +153.85% | 1 | 355 | 28.32% |
| CVX250117C00250000 | 2024-06-24 10:44AM EDT | 250.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 2 | 269 | 26.27% |
| CVX250117C00260000 | 2024-05-03 1:56PM EDT | 260.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 195 | 1,724 | 28.42% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 37 | 12.50% |
| CVX250117C00280000 | 2024-06-24 9:40AM EDT | 280.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 602 | 30.47% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-06-12 3:34PM EDT | 75.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 15 | 2,116 | 47.17% |
| CVX250117P00080000 | 2024-06-13 2:45PM EDT | 80.00 | 0.14 | 0.05 | 0.22 | 0.00 | - | 3 | 590 | 42.92% |
| CVX250117P00085000 | 2024-06-12 11:34AM EDT | 85.00 | 0.18 | 0.03 | 0.33 | 0.00 | - | 1 | 233 | 41.99% |
| CVX250117P00090000 | 2024-06-24 10:57AM EDT | 90.00 | 0.12 | 0.10 | 0.36 | 0.00 | - | 12 | 546 | 39.11% |
| CVX250117P00095000 | 2024-06-25 9:43AM EDT | 95.00 | 0.16 | 0.10 | 0.30 | +0.01 | +6.67% | 128 | 1,341 | 34.74% |
| CVX250117P00100000 | 2024-06-03 12:54PM EDT | 100.00 | 0.23 | 0.10 | 0.47 | 0.00 | - | 1 | 516 | 34.23% |
| CVX250117P00105000 | 2024-06-20 2:59PM EDT | 105.00 | 0.33 | 0.13 | 0.53 | 0.00 | - | 1,995 | 4,025 | 31.80% |
| CVX250117P00110000 | 2024-06-20 2:52PM EDT | 110.00 | 0.46 | 0.18 | 0.50 | 0.00 | - | 1,000 | 1,740 | 28.42% |
| CVX250117P00115000 | 2024-06-24 11:46AM EDT | 115.00 | 0.60 | 0.47 | 0.77 | 0.00 | - | 1 | 6,269 | 27.88% |
| CVX250117P00120000 | 2024-06-25 3:28PM EDT | 120.00 | 0.73 | 0.70 | 0.78 | +0.01 | +1.39% | 381 | 5,424 | 24.93% |
| CVX250117P00125000 | 2024-06-24 2:29PM EDT | 125.00 | 0.99 | 1.00 | 1.08 | 0.00 | - | 1 | 13,786 | 23.80% |
| CVX250117P00130000 | 2024-06-24 2:29PM EDT | 130.00 | 1.39 | 1.42 | 1.50 | 0.00 | - | 1 | 4,467 | 22.78% |
| CVX250117P00135000 | 2024-06-25 2:31PM EDT | 135.00 | 2.02 | 2.01 | 2.09 | -0.41 | -16.87% | 3 | 4,518 | 21.86% |
| CVX250117P00140000 | 2024-06-25 3:28PM EDT | 140.00 | 2.82 | 2.82 | 2.92 | +0.13 | +4.83% | 10 | 9,245 | 21.08% |
| CVX250117P00145000 | 2024-06-25 11:46AM EDT | 145.00 | 4.05 | 3.90 | 4.05 | +0.20 | +5.19% | 7 | 5,830 | 20.42% |
| CVX250117P00150000 | 2024-06-25 11:34AM EDT | 150.00 | 5.50 | 5.30 | 5.50 | +0.40 | +7.84% | 2 | 5,906 | 19.74% |
| CVX250117P00155000 | 2024-06-25 11:59AM EDT | 155.00 | 7.25 | 7.15 | 7.90 | +0.15 | +2.11% | 107 | 4,776 | 20.32% |
| CVX250117P00160000 | 2024-06-25 3:28PM EDT | 160.00 | 9.47 | 9.40 | 9.65 | -0.03 | -0.32% | 1 | 4,470 | 18.59% |
| CVX250117P00165000 | 2024-06-25 1:15PM EDT | 165.00 | 12.25 | 12.05 | 12.80 | +0.25 | +2.08% | 6 | 1,054 | 18.93% |
| CVX250117P00170000 | 2024-06-04 12:53PM EDT | 170.00 | 17.80 | 14.15 | 16.55 | 0.00 | - | 2 | 432 | 19.76% |
| CVX250117P00175000 | 2024-06-25 12:14PM EDT | 175.00 | 19.10 | 18.80 | 19.50 | -1.70 | -8.17% | 31 | 692 | 17.84% |
| CVX250117P00180000 | 2024-05-31 12:58PM EDT | 180.00 | 22.00 | 22.75 | 24.20 | 0.00 | - | 1 | 158 | 19.64% |
| CVX250117P00185000 | 2024-05-20 9:37AM EDT | 185.00 | 24.25 | 31.25 | 33.20 | 0.00 | - | 1 | 222 | 32.57% |
| CVX250117P00190000 | 2024-06-03 1:45PM EDT | 190.00 | 33.13 | 31.10 | 33.00 | 0.00 | - | 8 | 93 | 20.14% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 54.02% |
| CVX250117P00200000 | 2024-05-30 2:19PM EDT | 200.00 | 42.12 | 39.45 | 43.35 | 0.00 | - | 8 | 4 | 25.39% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 50.11% |
| CVX250117P00220000 | 2024-05-16 3:42PM EDT | 220.00 | 58.91 | 65.50 | 69.90 | 0.00 | - | 3 | 0 | 52.77% |
| CVX250117P00230000 | 2024-05-15 1:07PM EDT | 230.00 | 68.00 | 76.10 | 79.80 | 0.00 | - | 6 | 0 | 51.21% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 53.08% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 53.60% |
© 2024 Yahoo. Todos os direitos reservados.