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
63.920,78 +3.332,65 (+5,50%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 26.30 | 23.95 | 26.80 | 0.00 | - | 4 | 258 | 79.25% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 24.70 | 26.20 | 0.00 | - | - | 5 | 56.08% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 24.80 | 26.15 | 0.00 | - | 1 | 4 | 47.85% |
| CVX240621C00135000 | 2024-05-02 2:10PM EDT | 2024-06-21 | 26.40 | 24.85 | 26.05 | 0.00 | - | 6 | 267 | 35.07% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 28.53 | 25.00 | 26.10 | 0.00 | - | 1 | 23 | 28.42% |
| CVX240920C00135000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 25.57 | 26.15 | 27.00 | -1.82 | -6.64% | 1 | 173 | 26.04% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 2024-12-20 | 28.50 | 27.25 | 28.55 | 0.00 | - | 2 | 12 | 25.48% |
| CVX250117C00135000 | 2024-05-03 10:26AM EDT | 2025-01-17 | 26.87 | 28.60 | 29.00 | -1.28 | -4.55% | 15 | 355 | 25.35% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 29.50 | 30.90 | 0.00 | - | 25 | 33 | 27.27% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 31.00 | 32.00 | 0.00 | - | 10 | 90 | 26.26% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 36.00 | 39.15 | 0.00 | - | 1 | 34 | 32.86% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 32.40 | 34.45 | 0.00 | - | 5 | 83 | 25.17% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 35.65 | 37.25 | 0.00 | - | 186 | 189 | 23.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00135000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.15 | 0.00 | - | 23 | 73 | 59.18% |
| CVX240517P00135000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 8 | 961 | 38.09% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 10 | 32.81% |
| CVX240621P00135000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.21 | +0.04 | +23.53% | 53 | 14,503 | 26.22% |
| CVX240719P00135000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 0.50 | 0.35 | 0.38 | +0.02 | +4.17% | 9 | 2,333 | 23.51% |
| CVX240920P00135000 | 2024-05-02 3:07PM EDT | 2024-09-20 | 1.31 | 1.14 | 1.18 | +0.19 | +16.96% | 1 | 5,178 | 23.10% |
| CVX241220P00135000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 2.84 | 2.57 | 2.66 | +0.19 | +7.17% | 3 | 280 | 23.47% |
| CVX250117P00135000 | 2024-05-01 1:22PM EDT | 2025-01-17 | 3.30 | 2.96 | 3.05 | 0.00 | - | 40 | 4,500 | 23.35% |
| CVX250321P00135000 | 2024-04-29 2:18PM EDT | 2025-03-21 | 3.26 | 3.95 | 4.05 | 0.00 | - | 6 | 259 | 23.51% |
| CVX250620P00135000 | 2024-05-03 10:48AM EDT | 2025-06-20 | 5.94 | 5.40 | 5.60 | +0.27 | +4.76% | 12 | 843 | 24.01% |
| CVX251219P00135000 | 2024-05-03 10:48AM EDT | 2025-12-19 | 8.29 | 7.75 | 8.05 | +0.19 | +2.35% | 2 | 342 | 23.99% |
| CVX260116P00135000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.55 | 7.95 | 8.25 | 0.00 | - | 9 | 225 | 23.75% |
| CVX260618P00135000 | 2024-04-29 9:32AM EDT | 2026-06-18 | 8.60 | 9.70 | 10.40 | 0.00 | - | 3 | 34 | 24.20% |
| CVX261218P00135000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 11.70 | 11.35 | 12.30 | -0.50 | -4.10% | 1 | 12 | 24.03% |
© 2024 Yahoo. Todos os direitos reservados.