Mercado fechará em 4 h 7 min
BOVESPA
126.379,89 -1.031,66 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.170,83 -589,89 (-1,04%) PETROLEO CRU
78,06 -0,60 (-0,76%) OURO
2.392,30 -33,60 (-1,39%) Bitcoin USD
70.454,48 +585,32 (+0,84%)
Chevron Corporation (CVX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:53AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 2024-05-16 1:33PM EDT | 75.00 | 87.40 | 81.70 | 86.00 | 0.00 | - | 8 | 8 | 47.25% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 50.59% |
| CVX260116C00085000 | 2024-05-16 2:06PM EDT | 85.00 | 77.30 | 72.00 | 76.50 | 0.00 | - | 1 | 4 | 42.29% |
| CVX260116C00090000 | 2024-05-16 2:06PM EDT | 90.00 | 72.50 | 67.10 | 71.50 | 0.00 | - | 3 | 5 | 39.15% |
| CVX260116C00095000 | 2024-04-15 9:42AM EDT | 95.00 | 65.59 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| CVX260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 62.75 | 57.75 | 61.95 | 0.00 | - | 1 | 138 | 34.56% |
| CVX260116C00105000 | 2024-05-20 12:44PM EDT | 105.00 | 58.98 | 53.95 | 56.80 | 0.00 | - | 1 | 37 | 31.40% |
| CVX260116C00110000 | 2024-05-20 12:47PM EDT | 110.00 | 54.14 | 50.75 | 51.75 | 0.00 | - | 4 | 73 | 28.63% |
| CVX260116C00115000 | 2024-05-15 3:49PM EDT | 115.00 | 50.12 | 46.80 | 48.70 | 0.00 | - | 2 | 309 | 30.26% |
| CVX260116C00120000 | 2024-05-17 11:00AM EDT | 120.00 | 46.75 | 40.90 | 43.65 | 0.00 | - | 5 | 47 | 27.45% |
| CVX260116C00125000 | 2024-05-17 1:39PM EDT | 125.00 | 43.10 | 37.70 | 40.50 | 0.00 | - | 12 | 24 | 28.09% |
| CVX260116C00130000 | 2024-05-15 9:55AM EDT | 130.00 | 36.88 | 34.50 | 36.05 | 0.00 | - | 3 | 383 | 26.21% |
| CVX260116C00135000 | 2024-05-21 1:03PM EDT | 135.00 | 33.40 | 31.35 | 32.90 | 0.00 | - | 8 | 90 | 26.25% |
| CVX260116C00140000 | 2024-05-13 10:42AM EDT | 140.00 | 34.16 | 27.95 | 29.15 | 0.00 | - | 43 | 106 | 25.13% |
| CVX260116C00145000 | 2024-05-14 12:05PM EDT | 145.00 | 29.15 | 25.50 | 26.85 | 0.00 | - | 73 | 353 | 25.80% |
| CVX260116C00150000 | 2024-05-21 1:05PM EDT | 150.00 | 24.40 | 21.85 | 23.20 | 0.00 | - | 8 | 329 | 24.39% |
| CVX260116C00155000 | 2024-05-17 11:01AM EDT | 155.00 | 23.08 | 20.10 | 20.50 | 0.00 | - | 25 | 446 | 24.01% |
| CVX260116C00160000 | 2024-05-22 11:12AM EDT | 160.00 | 17.88 | 17.65 | 18.25 | -1.47 | -7.60% | 1 | 286 | 23.94% |
| CVX260116C00165000 | 2024-05-22 11:12AM EDT | 165.00 | 15.67 | 15.45 | 15.75 | -1.78 | -10.20% | 1 | 297 | 23.32% |
| CVX260116C00170000 | 2024-05-21 12:21PM EDT | 170.00 | 14.72 | 13.45 | 13.75 | 0.00 | - | 1 | 311 | 23.08% |
| CVX260116C00175000 | 2024-05-22 11:06AM EDT | 175.00 | 11.80 | 11.60 | 11.95 | -1.45 | -10.94% | 1 | 1,205 | 22.86% |
| CVX260116C00180000 | 2024-05-21 10:10AM EDT | 180.00 | 11.45 | 10.00 | 10.30 | 0.00 | - | 3 | 256 | 22.61% |
| CVX260116C00185000 | 2024-05-21 9:35AM EDT | 185.00 | 9.75 | 8.60 | 8.85 | 0.00 | - | 1 | 320 | 22.39% |
| CVX260116C00190000 | 2024-05-22 9:35AM EDT | 190.00 | 7.70 | 7.30 | 7.55 | -2.30 | -23.00% | 25 | 251 | 22.16% |
| CVX260116C00195000 | 2024-05-21 9:35AM EDT | 195.00 | 6.50 | 6.20 | 6.45 | -0.60 | -8.45% | 3 | 127 | 22.01% |
| CVX260116C00200000 | 2024-05-22 9:44AM EDT | 200.00 | 5.47 | 5.25 | 5.50 | -0.58 | -9.59% | 4 | 265 | 21.88% |
| CVX260116C00210000 | 2024-05-15 9:42AM EDT | 210.00 | 3.87 | 3.70 | 3.95 | -0.66 | -14.57% | 1 | 149 | 21.63% |
| CVX260116C00220000 | 2024-05-07 3:12PM EDT | 220.00 | 3.55 | 2.58 | 2.79 | 0.00 | - | 1 | 192 | 21.39% |
| CVX260116C00230000 | 2024-05-07 10:24AM EDT | 230.00 | 2.65 | 1.78 | 1.98 | 0.00 | - | 2 | 104 | 21.27% |
| CVX260116C00240000 | 2024-05-15 11:56AM EDT | 240.00 | 1.65 | 1.22 | 1.39 | 0.00 | - | 2 | 263 | 21.16% |
| CVX260116C00250000 | 2024-05-15 9:32AM EDT | 250.00 | 1.20 | 0.84 | 0.98 | 0.00 | - | 8 | 726 | 21.09% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 1.02 | 0.46 | 0.64 | 0.00 | - | 100 | 592 | 32.13% |
| CVX260116P00080000 | 2024-05-10 3:45PM EDT | 80.00 | 0.70 | 0.71 | 0.80 | 0.00 | - | 3 | 260 | 30.92% |
| CVX260116P00085000 | 2024-04-29 1:42PM EDT | 85.00 | 0.94 | 0.92 | 1.07 | 0.00 | - | 1 | 205 | 30.25% |
| CVX260116P00090000 | 2024-05-01 1:02PM EDT | 90.00 | 1.46 | 1.17 | 1.36 | 0.00 | - | 1 | 96 | 29.37% |
| CVX260116P00095000 | 2024-05-14 2:55PM EDT | 95.00 | 1.43 | 1.50 | 1.66 | 0.00 | - | 1 | 24 | 28.32% |
| CVX260116P00100000 | 2024-05-21 3:20PM EDT | 100.00 | 1.84 | 1.90 | 2.05 | 0.00 | - | 2 | 503 | 27.43% |
| CVX260116P00105000 | 2024-05-21 3:22PM EDT | 105.00 | 2.25 | 2.37 | 2.50 | 0.00 | - | 2 | 142 | 26.53% |
| CVX260116P00110000 | 2024-05-21 3:23PM EDT | 110.00 | 2.77 | 2.90 | 3.05 | 0.00 | - | 2 | 408 | 25.71% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 115.00 | 4.15 | 3.55 | 3.75 | 0.00 | - | 60 | 249 | 25.05% |
| CVX260116P00120000 | 2024-05-22 11:36AM EDT | 120.00 | 4.40 | 4.35 | 4.45 | +0.30 | +7.32% | 3 | 570 | 24.15% |
| CVX260116P00125000 | 2024-05-21 10:10AM EDT | 125.00 | 4.95 | 5.25 | 5.45 | 0.00 | - | 5 | 245 | 23.62% |
| CVX260116P00130000 | 2024-05-20 11:57AM EDT | 130.00 | 5.75 | 6.30 | 6.50 | 0.00 | - | 11 | 1,652 | 22.92% |
| CVX260116P00135000 | 2024-05-21 12:19PM EDT | 135.00 | 7.25 | 7.55 | 7.75 | 0.00 | - | 8 | 226 | 22.29% |
| CVX260116P00140000 | 2024-05-21 10:10AM EDT | 140.00 | 8.40 | 8.95 | 9.10 | 0.00 | - | 4 | 2,533 | 21.57% |
| CVX260116P00145000 | 2024-05-21 10:10AM EDT | 145.00 | 9.90 | 10.55 | 10.75 | 0.00 | - | 4 | 201 | 21.01% |
| CVX260116P00150000 | 2024-05-20 11:57AM EDT | 150.00 | 11.20 | 12.35 | 12.60 | 0.00 | - | 5 | 210 | 20.45% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 12.95 | 14.35 | 14.65 | 0.00 | - | 4 | 142 | 19.86% |
| CVX260116P00160000 | 2024-05-13 3:44PM EDT | 160.00 | 15.00 | 16.60 | 16.85 | 0.00 | - | 6 | 345 | 19.18% |
| CVX260116P00165000 | 2024-05-21 11:17AM EDT | 165.00 | 17.75 | 19.10 | 19.40 | 0.00 | - | 132 | 153 | 18.64% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 170.00 | 19.80 | 21.70 | 22.15 | 0.00 | - | 1 | 18 | 18.04% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 175.00 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 21.43% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 180.00 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 21.85% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 185.00 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 36.96% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 190.00 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 26.82% |
| CVX260116P00195000 | 2024-05-20 12:37PM EDT | 195.00 | 36.05 | 37.30 | 39.95 | 0.00 | - | 2 | 30 | 15.45% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 47.80% |
© 2024 Yahoo. Todos os direitos reservados.