Mercado fechará em 23 mins
BOVESPA
125.637,35 -1.774,20 (-1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.335,05 -425,67 (-0,75%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,30 -43,60 (-1,80%) Bitcoin USD
69.682,24 +235,55 (+0,34%)
Chevron Corporation (CVX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 135.00 | 30.31 | 21.90 | 22.95 | 0.00 | - | - | 5 | 117.19% |
| CVX240524C00140000 | 2024-05-22 11:00AM EDT | 140.00 | 18.27 | 16.40 | 17.75 | -3.63 | -16.58% | 41 | 54 | 84.57% |
| CVX240524C00141000 | 2024-05-15 2:51PM EDT | 141.00 | 21.50 | 15.30 | 16.95 | 0.00 | - | - | 0 | 90.72% |
| CVX240524C00143000 | 2024-05-14 12:26PM EDT | 143.00 | 20.24 | 13.90 | 14.65 | 0.00 | - | - | 0 | 66.31% |
| CVX240524C00145000 | 2024-05-16 10:18AM EDT | 145.00 | 17.00 | 11.90 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240524C00150000 | 2024-05-21 9:38AM EDT | 150.00 | 10.50 | 5.65 | 7.45 | 0.00 | - | 5 | 8 | 22.66% |
| CVX240524C00152500 | 2024-05-17 2:02PM EDT | 152.50 | 10.00 | 4.45 | 4.70 | 0.00 | - | 8 | 8 | 0.00% |
| CVX240524C00155000 | 2024-05-22 3:09PM EDT | 155.00 | 2.51 | 2.30 | 2.43 | -2.94 | -53.94% | 61 | 3 | 0.00% |
| CVX240524C00157500 | 2024-05-22 3:13PM EDT | 157.50 | 0.75 | 0.74 | 0.77 | -2.51 | -76.99% | 660 | 20 | 14.04% |
| CVX240524C00160000 | 2024-05-22 3:21PM EDT | 160.00 | 0.18 | 0.16 | 0.18 | -0.97 | -84.35% | 2,346 | 1,410 | 16.80% |
| CVX240524C00162500 | 2024-05-22 3:11PM EDT | 162.50 | 0.04 | 0.04 | 0.06 | -0.27 | -87.10% | 1,695 | 2,522 | 20.90% |
| CVX240524C00165000 | 2024-05-22 3:08PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 810 | 2,735 | 25.59% |
| CVX240524C00167500 | 2024-05-22 2:34PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 102 | 1,045 | 32.42% |
| CVX240524C00170000 | 2024-05-22 2:55PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 875 | 38.87% |
| CVX240524C00172500 | 2024-05-21 9:37AM EDT | 172.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 100 | 42.97% |
| CVX240524C00175000 | 2024-05-22 2:13PM EDT | 175.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 11 | 800 | 51.17% |
| CVX240524C00177500 | 2024-05-22 3:15PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 130 | 23 | 52.34% |
| CVX240524C00180000 | 2024-05-22 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 148 | 51.56% |
| CVX240524C00185000 | 2024-05-21 3:03PM EDT | 185.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 86 | 100 | 78.91% |
| CVX240524C00187500 | 2024-05-21 1:29PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 57 | 65.63% |
| CVX240524C00190000 | 2024-05-21 10:31AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 76 | 70.31% |
| CVX240524C00195000 | 2024-05-16 1:39PM EDT | 195.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 403 | 110.16% |
| CVX240524C00230000 | 2024-05-16 12:28PM EDT | 230.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | - | 10 | 205.08% |
| CVX240524C00235000 | 2024-05-16 12:28PM EDT | 235.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | - | 10 | 214.06% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00120000 | 2024-05-03 12:34PM EDT | 120.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 169.73% |
| CVX240524P00130000 | 2024-05-06 11:30AM EDT | 130.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 10 | 13 | 140.82% |
| CVX240524P00135000 | 2024-05-15 9:40AM EDT | 135.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 30 | 142.09% |
| CVX240524P00140000 | 2024-05-22 11:09AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 53 | 248 | 52.34% |
| CVX240524P00143000 | 2024-05-20 9:49AM EDT | 143.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 2 | 1 | 102.20% |
| CVX240524P00145000 | 2024-05-22 10:53AM EDT | 145.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 41 | 300 | 41.80% |
| CVX240524P00146000 | 2024-05-22 12:26PM EDT | 146.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 700 | 47 | 38.67% |
| CVX240524P00148000 | 2024-05-09 11:06AM EDT | 148.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 33.99% |
| CVX240524P00149000 | 2024-05-21 9:42AM EDT | 149.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 22 | 30.86% |
| CVX240524P00150000 | 2024-05-22 2:21PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 73 | 553 | 28.71% |
| CVX240524P00152500 | 2024-05-22 3:04PM EDT | 152.50 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 231 | 216 | 24.12% |
| CVX240524P00155000 | 2024-05-22 3:21PM EDT | 155.00 | 0.35 | 0.34 | 0.37 | +0.26 | +288.89% | 792 | 627 | 21.63% |
| CVX240524P00157500 | 2024-05-22 3:21PM EDT | 157.50 | 1.25 | 1.21 | 1.23 | +0.96 | +331.03% | 1,231 | 989 | 21.07% |
| CVX240524P00160000 | 2024-05-22 3:09PM EDT | 160.00 | 3.07 | 3.05 | 3.25 | +2.07 | +207.00% | 330 | 1,416 | 29.05% |
| CVX240524P00162500 | 2024-05-22 3:19PM EDT | 162.50 | 5.61 | 5.50 | 5.70 | +3.15 | +128.05% | 155 | 1,115 | 40.67% |
| CVX240524P00165000 | 2024-05-22 3:02PM EDT | 165.00 | 8.20 | 8.00 | 9.50 | +3.58 | +77.49% | 1,150 | 289 | 65.97% |
| CVX240524P00167500 | 2024-05-22 3:06PM EDT | 167.50 | 10.95 | 8.90 | 10.90 | +5.90 | +116.83% | 39 | 9 | 68.36% |
| CVX240524P00170000 | 2024-05-17 3:04PM EDT | 170.00 | 13.30 | 12.20 | 13.55 | +6.00 | +82.19% | 100 | 22 | 59.86% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 175.00 | 11.33 | 16.75 | 18.25 | 0.00 | - | 10 | 0 | 92.58% |
| CVX240524P00215000 | 2024-05-17 3:49PM EDT | 215.00 | 52.60 | 56.30 | 59.10 | 0.00 | - | 8 | 0 | 158.40% |
| CVX240524P00220000 | 2024-05-17 3:49PM EDT | 220.00 | 57.62 | 61.45 | 64.10 | 0.00 | - | 8 | 0 | 178.91% |
© 2024 Yahoo. Todos os direitos reservados.