Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.728,60 +181,70 (+0,27%)
Chevron Corporation (CVX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607C00140000 | 2024-05-24 10:07AM EDT | 2024-06-07 | 18.60 | 21.15 | 23.75 | 0.00 | - | 15 | 55 | 57.62% |
| CVX240621C00140000 | 2024-05-31 11:19AM EDT | 2024-06-21 | 19.50 | 20.75 | 25.00 | +1.32 | +7.26% | 7 | 156 | 70.72% |
| CVX240628C00140000 | 2024-05-30 12:01PM EDT | 2024-06-28 | 18.70 | 21.00 | 25.50 | 0.00 | - | 5 | 8 | 65.53% |
| CVX240719C00140000 | 2024-05-29 3:40PM EDT | 2024-07-19 | 18.28 | 21.50 | 25.75 | 0.00 | - | 1 | 213 | 51.11% |
| CVX240816C00140000 | 2024-05-31 12:39PM EDT | 2024-08-16 | 21.80 | 22.00 | 25.60 | +2.60 | +13.54% | 5 | 9 | 40.02% |
| CVX240920C00140000 | 2024-05-29 12:58PM EDT | 2024-09-20 | 19.53 | 24.10 | 25.25 | 0.00 | - | 1 | 168 | 31.70% |
| CVX241220C00140000 | 2024-05-29 9:39AM EDT | 2024-12-20 | 22.30 | 25.70 | 26.90 | 0.00 | - | 2 | 168 | 28.49% |
| CVX250117C00140000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 25.20 | 26.15 | 27.45 | +3.31 | +15.12% | 2 | 1,221 | 28.16% |
| CVX250321C00140000 | 2024-05-31 1:42PM EDT | 2025-03-21 | 26.00 | 26.10 | 28.95 | +2.50 | +10.64% | 1 | 49 | 28.35% |
| CVX250620C00140000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 27.50 | 28.55 | 30.20 | 0.00 | - | 1 | 89 | 27.15% |
| CVX251219C00140000 | 2024-05-24 10:22AM EDT | 2025-12-19 | 29.30 | 30.70 | 32.60 | 0.00 | - | 2 | 279 | 26.02% |
| CVX260116C00140000 | 2024-05-13 10:42AM EDT | 2026-01-16 | 34.16 | 31.80 | 33.60 | 0.00 | - | 43 | 106 | 26.86% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 2026-06-18 | 33.35 | 32.50 | 35.30 | 0.00 | - | 1 | 1 | 26.14% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 2026-12-18 | 36.04 | 33.00 | 37.50 | 0.00 | - | 6 | 28 | 25.93% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00140000 | 2024-05-30 10:01AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 412 | 45.31% |
| CVX240614P00140000 | 2024-05-30 10:25AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 29 | 34.38% |
| CVX240621P00140000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 20 | 4,011 | 29.49% |
| CVX240628P00140000 | 2024-05-31 2:15PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.11 | +0.02 | +22.22% | 2 | 263 | 27.34% |
| CVX240705P00140000 | 2024-05-29 12:20PM EDT | 2024-07-05 | 0.22 | 0.02 | 0.16 | 0.00 | - | 1 | 17 | 26.07% |
| CVX240719P00140000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.21 | -0.15 | -42.86% | 5 | 2,235 | 23.15% |
| CVX240816P00140000 | 2024-05-29 3:01PM EDT | 2024-08-16 | 0.59 | 0.07 | 0.45 | -0.17 | -22.37% | 3 | 95 | 21.63% |
| CVX240920P00140000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 0.84 | 0.71 | 0.86 | -0.47 | -35.88% | 20 | 2,983 | 21.08% |
| CVX241220P00140000 | 2024-05-30 3:14PM EDT | 2024-12-20 | 2.92 | 2.05 | 2.28 | 0.00 | - | 62 | 1,107 | 21.34% |
| CVX250117P00140000 | 2024-05-30 3:46PM EDT | 2025-01-17 | 3.37 | 2.34 | 2.63 | 0.00 | - | 10 | 8,220 | 21.11% |
| CVX250321P00140000 | 2024-05-28 1:41PM EDT | 2025-03-21 | 4.25 | 3.50 | 3.70 | 0.00 | - | 1 | 279 | 21.50% |
| CVX250620P00140000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 5.35 | 5.00 | 5.30 | -0.75 | -12.30% | 12 | 1,124 | 22.14% |
| CVX251219P00140000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 7.80 | 7.50 | 7.85 | 0.00 | - | 7 | 234 | 22.32% |
| CVX260116P00140000 | 2024-05-30 3:57PM EDT | 2026-01-16 | 8.90 | 7.60 | 8.20 | 0.00 | - | 250 | 2,823 | 22.32% |
| CVX260618P00140000 | 2024-05-28 11:29AM EDT | 2026-06-18 | 10.50 | 8.25 | 10.70 | 0.00 | - | 1 | 53 | 23.21% |
| CVX261218P00140000 | 2024-05-30 1:05PM EDT | 2026-12-18 | 12.25 | 9.70 | 13.30 | 0.00 | - | 1 | 233 | 23.80% |
© 2024 Yahoo. Todos os direitos reservados.