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
2.331,80 +1,00 (+0,04%) 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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 87.45 | 76.00 | 80.50 | 0.00 | - | 30 | 0 | 0.00% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 23.44% |
| CVX250620C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 72.55 | 61.00 | 66.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX250620C00095000 | 2024-05-20 3:03PM EDT | 95.00 | 68.04 | 57.00 | 61.40 | 0.00 | - | 1 | 14 | 0.00% |
| CVX250620C00100000 | 2024-06-24 1:15PM EDT | 100.00 | 61.00 | 57.45 | 61.65 | 0.00 | - | 1 | 26 | 40.67% |
| CVX250620C00105000 | 2024-06-07 10:22AM EDT | 105.00 | 53.79 | 52.85 | 56.95 | 0.00 | - | 1 | 15 | 38.42% |
| CVX250620C00110000 | 2024-06-07 3:40PM EDT | 110.00 | 48.50 | 49.30 | 51.70 | 0.00 | - | 2 | 55 | 34.30% |
| CVX250620C00115000 | 2024-05-15 9:51AM EDT | 115.00 | 47.90 | 39.60 | 40.75 | 0.00 | - | 1 | 124 | 0.00% |
| CVX250620C00120000 | 2024-06-24 9:54AM EDT | 120.00 | 40.82 | 39.00 | 42.90 | 0.00 | - | 3 | 66 | 31.61% |
| CVX250620C00125000 | 2024-06-14 1:50PM EDT | 125.00 | 32.10 | 36.00 | 38.05 | 0.00 | - | 2 | 45 | 28.84% |
| CVX250620C00130000 | 2024-06-21 10:06AM EDT | 130.00 | 33.00 | 31.75 | 33.35 | +0.87 | +2.71% | 1 | 201 | 26.43% |
| CVX250620C00135000 | 2024-05-23 2:12PM EDT | 135.00 | 28.40 | 25.50 | 27.30 | 0.00 | - | 1 | 94 | 20.92% |
| CVX250620C00140000 | 2024-06-13 12:23PM EDT | 140.00 | 21.25 | 24.25 | 26.85 | 0.00 | - | 1 | 91 | 27.08% |
| CVX250620C00145000 | 2024-06-25 12:42PM EDT | 145.00 | 21.60 | 21.70 | 22.25 | -0.25 | -1.14% | 36 | 2,065 | 24.24% |
| CVX250620C00150000 | 2024-06-17 2:00PM EDT | 150.00 | 15.83 | 18.55 | 19.00 | 0.00 | - | 7 | 607 | 23.57% |
| CVX250620C00155000 | 2024-06-24 9:56AM EDT | 155.00 | 15.50 | 15.70 | 16.90 | 0.00 | - | 1 | 311 | 24.38% |
| CVX250620C00160000 | 2024-06-24 3:09PM EDT | 160.00 | 13.60 | 12.60 | 14.15 | 0.00 | - | 4 | 506 | 23.67% |
| CVX250620C00165000 | 2024-06-24 2:18PM EDT | 165.00 | 11.20 | 10.25 | 11.15 | 0.00 | - | 3 | 908 | 22.17% |
| CVX250620C00170000 | 2024-06-25 10:52AM EDT | 170.00 | 9.15 | 8.85 | 9.15 | -0.05 | -0.54% | 4 | 739 | 21.83% |
| CVX250620C00175000 | 2024-06-25 3:12PM EDT | 175.00 | 7.32 | 7.10 | 7.35 | -0.08 | -1.08% | 27 | 960 | 21.40% |
| CVX250620C00180000 | 2024-06-24 2:51PM EDT | 180.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 15 | 1,449 | 21.14% |
| CVX250620C00185000 | 2024-06-24 3:57PM EDT | 185.00 | 4.67 | 4.50 | 4.75 | 0.00 | - | 4 | 616 | 21.03% |
| CVX250620C00190000 | 2024-06-18 2:54PM EDT | 190.00 | 2.50 | 3.40 | 3.70 | 0.00 | - | 72 | 1,676 | 20.73% |
| CVX250620C00195000 | 2024-06-24 2:35PM EDT | 195.00 | 2.90 | 2.75 | 3.15 | 0.00 | - | 7 | 540 | 21.17% |
| CVX250620C00200000 | 2024-06-24 11:56AM EDT | 200.00 | 2.23 | 2.09 | 2.29 | 0.00 | - | 19 | 407 | 20.54% |
| CVX250620C00210000 | 2024-06-24 11:19AM EDT | 210.00 | 1.35 | 1.25 | 1.48 | 0.00 | - | 2 | 252 | 20.75% |
| CVX250620C00220000 | 2024-06-11 3:14PM EDT | 220.00 | 0.80 | 0.67 | 0.93 | 0.00 | - | 2 | 104 | 20.85% |
| CVX250620C00230000 | 2024-05-09 3:14PM EDT | 230.00 | 1.05 | 0.42 | 0.72 | 0.00 | - | 3 | 91 | 21.83% |
| CVX250620C00240000 | 2024-06-04 11:15AM EDT | 240.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 8 | 69 | 26.50% |
| CVX250620C00250000 | 2024-06-18 12:35PM EDT | 250.00 | 0.19 | 0.00 | 1.10 | 0.00 | - | 1 | 59 | 27.69% |
| CVX250620C00260000 | 2024-06-18 10:05AM EDT | 260.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 28.93% |
| CVX250620C00270000 | 2024-05-16 3:46PM EDT | 270.00 | 0.22 | 0.00 | 0.96 | 0.00 | - | 16 | 114 | 30.37% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-05-30 9:48AM EDT | 75.00 | 0.20 | 0.15 | 0.67 | 0.00 | - | 5 | 38 | 42.24% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 0.35 | 0.24 | 0.43 | 0.00 | - | 5 | 198 | 36.06% |
| CVX250620P00085000 | 2024-06-21 11:41AM EDT | 85.00 | 0.43 | 0.00 | 0.83 | 0.00 | - | 4 | 128 | 37.46% |
| CVX250620P00090000 | 2024-06-25 2:07PM EDT | 90.00 | 0.51 | 0.14 | 0.70 | -0.04 | -7.27% | 15 | 105 | 33.34% |
| CVX250620P00095000 | 2024-06-13 2:47PM EDT | 95.00 | 0.70 | 0.00 | 1.46 | 0.00 | - | 3 | 44 | 35.86% |
| CVX250620P00100000 | 2024-05-22 2:41PM EDT | 100.00 | 0.95 | 0.00 | 1.89 | 0.00 | - | 1 | 752 | 35.10% |
| CVX250620P00105000 | 2024-06-25 2:07PM EDT | 105.00 | 1.01 | 0.68 | 1.07 | -0.03 | -2.88% | 15 | 638 | 27.87% |
| CVX250620P00110000 | 2024-06-25 3:04PM EDT | 110.00 | 1.26 | 1.19 | 1.51 | -0.04 | -3.08% | 500 | 540 | 27.52% |
| CVX250620P00115000 | 2024-06-24 12:35PM EDT | 115.00 | 1.59 | 1.38 | 1.77 | 0.00 | - | 112 | 832 | 25.95% |
| CVX250620P00120000 | 2024-06-24 2:27PM EDT | 120.00 | 2.07 | 2.04 | 2.16 | 0.00 | - | 12 | 1,154 | 24.70% |
| CVX250620P00125000 | 2024-06-24 10:41AM EDT | 125.00 | 2.73 | 2.50 | 2.99 | 0.00 | - | 1 | 914 | 24.54% |
| CVX250620P00130000 | 2024-06-24 1:51PM EDT | 130.00 | 3.46 | 3.40 | 3.55 | 0.00 | - | 11 | 1,306 | 23.18% |
| CVX250620P00135000 | 2024-06-24 12:30PM EDT | 135.00 | 4.30 | 4.35 | 4.50 | 0.00 | - | 150 | 1,257 | 22.46% |
| CVX250620P00140000 | 2024-06-25 10:39AM EDT | 140.00 | 5.55 | 5.25 | 5.70 | -0.20 | -3.48% | 4 | 1,162 | 21.86% |
| CVX250620P00145000 | 2024-06-18 12:30PM EDT | 145.00 | 8.80 | 6.90 | 7.10 | 0.00 | - | 18 | 1,048 | 21.21% |
| CVX250620P00150000 | 2024-06-25 10:18AM EDT | 150.00 | 8.60 | 8.55 | 9.00 | +0.09 | +1.06% | 3 | 1,161 | 20.98% |
| CVX250620P00155000 | 2024-06-24 10:33AM EDT | 155.00 | 10.87 | 10.50 | 11.10 | 0.00 | - | 72 | 433 | 20.59% |
| CVX250620P00160000 | 2024-06-14 2:59PM EDT | 160.00 | 15.98 | 11.85 | 14.00 | 0.00 | - | 209 | 2,158 | 21.00% |
| CVX250620P00165000 | 2024-06-25 10:18AM EDT | 165.00 | 15.30 | 15.15 | 15.60 | -1.95 | -11.30% | 8 | 514 | 18.85% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 170.00 | 17.65 | 17.00 | 20.70 | 0.00 | - | 2 | 125 | 21.88% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 19.10 | 22.20 | 24.75 | 0.00 | - | 10 | 139 | 22.88% |
| CVX250620P00180000 | 2024-06-04 10:25AM EDT | 180.00 | 27.63 | 24.70 | 25.30 | 0.00 | - | 90 | 95 | 17.15% |
| CVX250620P00185000 | 2024-05-28 10:29AM EDT | 185.00 | 27.35 | 28.50 | 29.20 | 0.00 | - | 1 | 18 | 16.70% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 39.83% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 39.92% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 16.55% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.