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
64.371,37 +5.388,11 (+9,13%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00130000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 34.30 | 28.95 | 31.80 | 0.00 | - | 1 | 181 | 53.13% |
| CVX240621C00130000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 34.21 | 29.80 | 31.05 | 0.00 | - | 3 | 420 | 40.89% |
| CVX240719C00130000 | 2024-05-03 9:34AM EDT | 2024-07-19 | 29.20 | 30.05 | 31.00 | -0.70 | -2.34% | 12 | 45 | 32.11% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 30.80 | 31.75 | 0.00 | - | 189 | 199 | 28.65% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 31.40 | 32.20 | 32.70 | -1.70 | -5.14% | 2 | 40 | 26.06% |
| CVX250117C00130000 | 2024-04-30 2:58PM EDT | 2025-01-17 | 35.43 | 32.75 | 33.50 | 0.00 | - | 10 | 319 | 27.24% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 32.85 | 34.45 | 0.00 | - | 1 | 1 | 27.00% |
| CVX250620C00130000 | 2024-04-30 12:33PM EDT | 2025-06-20 | 38.00 | 34.75 | 37.05 | 0.00 | - | 1 | 200 | 29.48% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 28.65% |
| CVX260116C00130000 | 2024-05-03 1:19PM EDT | 2026-01-16 | 36.09 | 35.70 | 37.70 | -1.84 | -4.85% | 31 | 385 | 25.08% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 19.02% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 39.30 | 40.95 | 0.00 | - | 10 | 10 | 24.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 517 | 54.69% |
| CVX240517P00130000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 665 | 43.75% |
| CVX240524P00130000 | 2024-04-29 3:42PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 13 | 46.53% |
| CVX240621P00130000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 4 | 2,841 | 28.61% |
| CVX240719P00130000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.23 | 0.16 | 0.22 | +0.03 | +15.00% | 1 | 458 | 24.93% |
| CVX240920P00130000 | 2024-04-30 2:04PM EDT | 2024-09-20 | 0.67 | 0.73 | 0.78 | 0.00 | - | 22 | 1,497 | 24.06% |
| CVX241220P00130000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 2.01 | 1.87 | 1.95 | -0.05 | -2.43% | 6 | 528 | 24.20% |
| CVX250117P00130000 | 2024-05-02 12:48PM EDT | 2025-01-17 | 2.26 | 2.21 | 2.29 | 0.00 | - | 600 | 4,038 | 24.09% |
| CVX250321P00130000 | 2024-05-03 1:52PM EDT | 2025-03-21 | 3.25 | 3.05 | 3.15 | +0.72 | +28.46% | 1 | 798 | 24.18% |
| CVX250620P00130000 | 2024-04-30 1:37PM EDT | 2025-06-20 | 4.15 | 4.35 | 4.55 | 0.00 | - | 25 | 1,165 | 24.67% |
| CVX251219P00130000 | 2024-04-26 10:20AM EDT | 2025-12-19 | 6.00 | 6.50 | 6.80 | 0.00 | - | 1 | 250 | 24.59% |
| CVX260116P00130000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 7.10 | 6.70 | 7.00 | +0.33 | +4.87% | 30 | 1,605 | 24.37% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.20 | 8.95 | 0.00 | - | 15 | 15 | 24.69% |
| CVX261218P00130000 | 2024-04-30 3:35PM EDT | 2026-12-18 | 9.51 | 9.90 | 10.75 | 0.00 | - | 1 | 21 | 24.50% |
© 2024 Yahoo. Todos os direitos reservados.