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
63.655,49 +2.059,38 (+3,34%)
Chevron Corporation (CVX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00140000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 20.05 | 20.20 | 21.20 | -1.10 | -5.20% | 10 | 1,790 | 57.57% |
| CVX240621C00140000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 18.45 | 20.20 | 20.80 | -3.20 | -14.78% | 1 | 1,216 | 26.56% |
| CVX240719C00140000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 19.38 | 20.40 | 21.05 | -5.79 | -23.00% | 1 | 201 | 23.37% |
| CVX240920C00140000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 22.40 | 21.75 | 22.40 | -0.51 | -2.23% | 16 | 167 | 23.79% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 22.45 | 24.05 | 24.50 | 0.00 | - | 6 | 89 | 24.59% |
| CVX250117C00140000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 23.87 | 24.55 | 25.05 | -5.88 | -19.76% | 1 | 1,226 | 24.60% |
| CVX250321C00140000 | 2024-04-26 11:49AM EDT | 2025-03-21 | 29.75 | 25.80 | 27.25 | 0.00 | - | 2 | 45 | 26.76% |
| CVX250620C00140000 | 2024-04-24 3:22PM EDT | 2025-06-20 | 30.68 | 27.00 | 28.55 | 0.00 | - | 1 | 76 | 25.98% |
| CVX251219C00140000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 34.75 | 29.80 | 30.75 | 0.00 | - | 1 | 279 | 24.87% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 23.67% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 2026-06-18 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 19.40% |
| CVX261218C00140000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 33.54 | 32.90 | 34.25 | 0.00 | - | 5 | 22 | 23.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 224 | 50.00% |
| CVX240517P00140000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4 | 4,289 | 32.62% |
| CVX240524P00140000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | +0.03 | +42.86% | 1 | 60 | 28.42% |
| CVX240531P00140000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 3 | 21 | 26.47% |
| CVX240621P00140000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | +0.03 | +9.38% | 442 | 4,303 | 24.07% |
| CVX240719P00140000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 0.68 | 0.61 | 0.65 | +0.08 | +13.33% | 6 | 2,051 | 22.12% |
| CVX240920P00140000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 1.89 | 1.74 | 1.79 | +0.18 | +10.53% | 21 | 2,648 | 22.29% |
| CVX241220P00140000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 3.65 | 3.45 | 3.60 | +0.15 | +4.29% | 22 | 974 | 22.84% |
| CVX250117P00140000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 4.15 | 3.90 | 4.05 | +0.30 | +7.79% | 29 | 8,060 | 22.74% |
| CVX250321P00140000 | 2024-05-03 10:50AM EDT | 2025-03-21 | 5.62 | 5.05 | 5.20 | +0.62 | +12.40% | 19 | 266 | 22.97% |
| CVX250620P00140000 | 2024-05-03 11:58AM EDT | 2025-06-20 | 7.18 | 6.60 | 6.80 | +1.53 | +27.08% | 1 | 1,109 | 23.29% |
| CVX251219P00140000 | 2024-04-30 1:26PM EDT | 2025-12-19 | 8.64 | 9.15 | 9.40 | 0.00 | - | 1 | 245 | 23.30% |
| CVX260116P00140000 | 2024-04-22 9:33AM EDT | 2026-01-16 | 10.25 | 9.40 | 9.70 | 0.00 | - | 1 | 2,514 | 23.20% |
| CVX260618P00140000 | 2024-04-25 2:14PM EDT | 2026-06-18 | 10.32 | 11.05 | 11.90 | 0.00 | - | 1 | 53 | 23.58% |
| CVX261218P00140000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 13.51 | 12.90 | 13.95 | +0.62 | +4.81% | 4 | 118 | 23.53% |
© 2024 Yahoo. Todos os direitos reservados.