Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.843,71 +3.518,20 (+5,83%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 2024-05-17 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 135.28% |
| CVX240621C00115000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 50.11 | 44.75 | 46.05 | 0.00 | - | 3 | 1,515 | 59.13% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 48.58 | 44.95 | 46.15 | 0.00 | - | 2 | 19 | 35.90% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 2024-12-20 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX250117C00115000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 45.07 | 45.45 | 47.00 | -0.79 | -1.72% | 30 | 88 | 31.18% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 47.97% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 2025-06-20 | 45.70 | 51.95 | 54.95 | 0.00 | - | 1 | 267 | 46.01% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 49.07 | 47.65 | 48.85 | 0.00 | - | 1 | 38 | 25.66% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 2026-01-16 | 51.25 | 47.35 | 49.20 | 0.00 | - | 5 | 306 | 25.90% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 13.87% |
| CVX261218C00115000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 50.62 | 48.95 | 51.20 | 0.00 | - | 1 | 18 | 24.36% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00115000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,003 | 278 | 59.38% |
| CVX240621P00115000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2,717 | 20,380 | 42.77% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 45 | 35.50% |
| CVX240920P00115000 | 2024-04-29 10:54AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.23 | 0.00 | - | 2 | 666 | 27.61% |
| CVX241220P00115000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 0.83 | 0.69 | 0.75 | +0.02 | +2.47% | 8 | 294 | 26.87% |
| CVX250117P00115000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 0.94 | 0.88 | 0.93 | +0.16 | +20.51% | 10 | 6,232 | 26.62% |
| CVX250321P00115000 | 2024-05-02 2:05PM EDT | 2025-03-21 | 1.37 | 1.37 | 1.43 | 0.00 | - | 20 | 4 | 26.53% |
| CVX250620P00115000 | 2024-04-30 1:48PM EDT | 2025-06-20 | 2.16 | 2.25 | 2.37 | 0.00 | - | 2 | 774 | 26.98% |
| CVX251219P00115000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 4.10 | 3.70 | 3.95 | -0.24 | -5.53% | 1 | 22 | 26.54% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 4.15 | 3.90 | 4.15 | +0.60 | +16.90% | 60 | 236 | 26.40% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 6.30 | 7.05 | 0.00 | - | 1 | 2 | 26.18% |
© 2024 Yahoo. Todos os direitos reservados.