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
2.332,70 +1,90 (+0,08%) Bitcoin USD
62.129,27 +1.645,61 (+2,72%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 75.00 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 33.01% |
| CVX251219C00080000 | 2024-05-15 3:33PM EDT | 80.00 | 82.55 | 71.00 | 75.50 | 0.00 | - | 40 | 17 | 0.00% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 67.50 | 60.00 | 64.40 | 0.00 | - | 250 | 12 | 26.38% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 39.88% |
| CVX251219C00105000 | 2024-05-02 10:45AM EDT | 105.00 | 57.80 | 57.10 | 62.00 | 0.00 | - | 1 | 10 | 43.80% |
| CVX251219C00110000 | 2024-06-24 1:23PM EDT | 110.00 | 50.47 | 48.70 | 53.45 | 0.00 | - | 1 | 6 | 32.48% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 115.00 | 49.07 | 48.50 | 53.50 | 0.00 | - | 1 | 38 | 40.19% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 120.00 | 46.92 | 38.35 | 39.65 | 0.00 | - | 3 | 52 | 16.96% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 125.00 | 43.15 | 34.85 | 37.35 | 0.00 | - | 5 | 70 | 22.00% |
| CVX251219C00130000 | 2024-06-18 12:31PM EDT | 130.00 | 30.50 | 32.65 | 35.95 | 0.00 | - | 5 | 21 | 26.29% |
| CVX251219C00135000 | 2024-06-06 12:41PM EDT | 135.00 | 29.00 | 29.20 | 32.80 | 0.00 | - | 20 | 114 | 26.49% |
| CVX251219C00140000 | 2024-06-21 10:29AM EDT | 140.00 | 27.25 | 26.90 | 28.50 | 0.00 | - | 2 | 279 | 24.59% |
| CVX251219C00145000 | 2024-06-25 3:37PM EDT | 145.00 | 25.06 | 23.75 | 25.35 | -3.54 | -12.38% | 1 | 143 | 24.24% |
| CVX251219C00150000 | 2024-06-06 9:30AM EDT | 150.00 | 19.90 | 19.55 | 22.40 | 0.00 | - | 1 | 209 | 23.88% |
| CVX251219C00155000 | 2024-06-17 9:48AM EDT | 155.00 | 15.69 | 19.05 | 20.00 | 0.00 | - | 1 | 135 | 23.98% |
| CVX251219C00160000 | 2024-06-25 3:37PM EDT | 160.00 | 16.92 | 16.65 | 17.50 | -0.31 | -1.80% | 11 | 217 | 23.66% |
| CVX251219C00165000 | 2024-06-17 10:32AM EDT | 165.00 | 11.75 | 14.40 | 14.85 | 0.00 | - | 1 | 87 | 22.87% |
| CVX251219C00170000 | 2024-06-13 10:16AM EDT | 170.00 | 10.10 | 11.40 | 12.90 | 0.00 | - | 1 | 217 | 22.72% |
| CVX251219C00175000 | 2024-06-25 3:37PM EDT | 175.00 | 10.81 | 10.60 | 11.05 | +0.23 | +2.17% | 1 | 129 | 22.45% |
| CVX251219C00180000 | 2024-06-24 11:38AM EDT | 180.00 | 9.00 | 8.00 | 10.10 | 0.00 | - | 31 | 195 | 23.14% |
| CVX251219C00185000 | 2024-06-24 1:08PM EDT | 185.00 | 7.20 | 7.60 | 7.95 | 0.00 | - | 1 | 177 | 21.93% |
| CVX251219C00190000 | 2024-06-21 9:52AM EDT | 190.00 | 6.21 | 6.35 | 6.80 | 0.00 | - | 10 | 141 | 21.88% |
| CVX251219C00195000 | 2024-06-21 3:23PM EDT | 195.00 | 5.00 | 5.25 | 5.75 | 0.00 | - | 37 | 73 | 21.75% |
| CVX251219C00200000 | 2024-06-24 12:45PM EDT | 200.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 7 | 368 | 21.22% |
| CVX251219C00210000 | 2024-06-18 12:13PM EDT | 210.00 | 2.44 | 2.35 | 3.15 | 0.00 | - | 37 | 44 | 20.92% |
| CVX251219C00220000 | 2024-06-25 1:52PM EDT | 220.00 | 2.17 | 1.98 | 2.16 | +0.09 | +4.33% | 98 | 270 | 20.77% |
| CVX251219C00230000 | 2024-06-17 2:35PM EDT | 230.00 | 1.23 | 1.28 | 1.92 | 0.00 | - | 26 | 228 | 22.03% |
| CVX251219C00240000 | 2024-06-13 12:48PM EDT | 240.00 | 0.80 | 0.84 | 1.16 | 0.00 | - | 4 | 33 | 21.25% |
| CVX251219C00250000 | 2024-06-17 2:35PM EDT | 250.00 | 0.64 | 0.39 | 1.24 | 0.00 | - | 26 | 160 | 23.12% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-06-24 10:04AM EDT | 75.00 | 0.50 | 0.37 | 0.85 | 0.00 | - | 10 | 463 | 36.02% |
| CVX251219P00080000 | 2024-06-25 3:50PM EDT | 80.00 | 0.88 | 0.50 | 1.01 | +0.20 | +29.41% | 500 | 452 | 34.45% |
| CVX251219P00085000 | 2024-05-13 12:05PM EDT | 85.00 | 0.82 | 0.37 | 2.30 | 0.00 | - | 1 | 217 | 38.54% |
| CVX251219P00090000 | 2024-06-18 12:31PM EDT | 90.00 | 1.25 | 0.00 | 1.36 | 0.00 | - | 1 | 53 | 31.26% |
| CVX251219P00095000 | 2024-06-07 3:35PM EDT | 95.00 | 1.44 | 1.20 | 1.36 | 0.00 | - | 2 | 72 | 28.74% |
| CVX251219P00100000 | 2024-06-14 2:01PM EDT | 100.00 | 2.05 | 1.52 | 1.78 | 0.00 | - | 1 | 45 | 28.16% |
| CVX251219P00105000 | 2024-05-21 3:19PM EDT | 105.00 | 2.05 | 2.05 | 3.30 | 0.00 | - | 2 | 12 | 30.79% |
| CVX251219P00110000 | 2024-06-25 12:22PM EDT | 110.00 | 2.52 | 2.38 | 2.55 | +0.11 | +4.56% | 20 | 130 | 25.96% |
| CVX251219P00115000 | 2024-06-05 1:49PM EDT | 115.00 | 3.60 | 2.94 | 3.15 | 0.00 | - | 6 | 23 | 25.21% |
| CVX251219P00120000 | 2024-06-20 9:47AM EDT | 120.00 | 4.30 | 3.65 | 4.05 | 0.00 | - | 28 | 155 | 24.91% |
| CVX251219P00125000 | 2024-05-31 1:50PM EDT | 125.00 | 4.70 | 4.55 | 5.00 | 0.00 | - | 3 | 160 | 24.37% |
| CVX251219P00130000 | 2024-06-21 12:13PM EDT | 130.00 | 6.09 | 5.60 | 5.85 | 0.00 | - | 2 | 336 | 23.37% |
| CVX251219P00135000 | 2024-06-25 10:51AM EDT | 135.00 | 6.90 | 6.80 | 7.05 | -0.12 | -1.71% | 15 | 456 | 22.76% |
| CVX251219P00140000 | 2024-06-24 11:38AM EDT | 140.00 | 8.44 | 8.20 | 8.50 | 0.00 | - | 32 | 233 | 22.26% |
| CVX251219P00145000 | 2024-06-18 2:25PM EDT | 145.00 | 11.60 | 9.75 | 10.15 | 0.00 | - | 2 | 180 | 21.76% |
| CVX251219P00150000 | 2024-06-06 10:33AM EDT | 150.00 | 13.15 | 11.55 | 12.00 | 0.00 | - | 17 | 134 | 21.25% |
| CVX251219P00155000 | 2024-06-18 12:35PM EDT | 155.00 | 16.05 | 13.60 | 14.05 | 0.00 | - | 6 | 224 | 20.70% |
| CVX251219P00160000 | 2024-06-20 12:56PM EDT | 160.00 | 16.81 | 15.85 | 17.25 | 0.00 | - | 1 | 143 | 21.35% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 165.00 | 17.65 | 20.35 | 22.85 | 0.00 | - | 17 | 56 | 24.80% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 17.24% |
| CVX251219P00175000 | 2024-05-31 11:45AM EDT | 175.00 | 24.25 | 22.85 | 24.55 | 0.00 | - | 3 | 60 | 18.38% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 35.94% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 37.02% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 31.93% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 15.41% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 26.15% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 28.15% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 32.48% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 32.45% |
© 2024 Yahoo. Todos os direitos reservados.