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
63.554,19 +1.757,87 (+2,84%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.83 | 1.82 | 1.90 | -0.41 | -18.30% | 1,583 | 480 | 20.02% |
| CVX240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.47 | 2.42 | 2.47 | -0.30 | -10.83% | 2,682 | 13,373 | 18.73% |
| CVX240524C00160000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 2.55 | 2.68 | 2.82 | +1.18 | +86.13% | 107 | 213 | 17.58% |
| CVX240531C00160000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 2.95 | 2.99 | 3.10 | -0.81 | -21.54% | 115 | 295 | 16.80% |
| CVX240607C00160000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.45 | 3.40 | 3.55 | -0.65 | -15.85% | 53 | 29 | 17.30% |
| CVX240621C00160000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.20 | 4.20 | 4.30 | -0.55 | -11.58% | 1,949 | 4,635 | 17.84% |
| CVX240719C00160000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 5.65 | 5.70 | 5.80 | -0.71 | -11.16% | 335 | 7,224 | 19.34% |
| CVX240920C00160000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 7.60 | 8.10 | 8.25 | -1.45 | -16.02% | 186 | 1,381 | 20.54% |
| CVX241220C00160000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 10.25 | 11.10 | 11.25 | -1.55 | -13.14% | 68 | 914 | 21.91% |
| CVX250117C00160000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 11.32 | 11.95 | 12.15 | -1.65 | -12.72% | 138 | 3,171 | 22.37% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 13.45 | 13.70 | 0.00 | - | 1 | 20 | 22.66% |
| CVX250620C00160000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 13.95 | 15.55 | 16.35 | -2.39 | -14.63% | 40 | 420 | 23.93% |
| CVX251219C00160000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 21.86 | 18.75 | 19.15 | 0.00 | - | 1 | 211 | 23.40% |
| CVX260116C00160000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 18.27 | 19.20 | 19.70 | -2.08 | -10.22% | 4 | 284 | 23.53% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 21.00 | 21.85 | 0.00 | - | 1 | 5 | 23.42% |
| CVX261218C00160000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 24.00 | 23.00 | 24.65 | 0.00 | - | 1 | 108 | 23.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.51 | 1.42 | 1.49 | +0.12 | +8.63% | 446 | 615 | 18.21% |
| CVX240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.98 | 2.94 | 2.99 | +0.19 | +6.81% | 401 | 6,467 | 24.89% |
| CVX240524P00160000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 3.40 | 3.30 | 3.45 | +0.31 | +10.03% | 10 | 244 | 23.33% |
| CVX240531P00160000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 3.82 | 3.60 | 3.75 | +0.37 | +10.72% | 47 | 211 | 21.90% |
| CVX240607P00160000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 4.15 | 3.95 | 4.10 | +0.49 | +13.39% | 19 | 60 | 21.36% |
| CVX240621P00160000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.60 | +0.20 | +4.44% | 186 | 4,387 | 20.19% |
| CVX240719P00160000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 5.50 | 5.40 | 5.50 | +0.45 | +8.91% | 174 | 1,256 | 19.18% |
| CVX240920P00160000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 8.30 | 7.80 | 7.90 | +0.95 | +12.93% | 149 | 1,601 | 20.30% |
| CVX241220P00160000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 10.40 | 10.20 | 10.35 | +0.45 | +4.52% | 5 | 509 | 20.65% |
| CVX250117P00160000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 11.53 | 10.70 | 10.90 | +1.18 | +11.40% | 4 | 4,215 | 20.52% |
| CVX250321P00160000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 12.05 | 12.10 | 12.35 | 0.00 | - | 15 | 61 | 20.84% |
| CVX250620P00160000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 13.80 | 13.85 | 14.10 | 0.00 | - | 108 | 1,373 | 20.99% |
| CVX251219P00160000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 17.05 | 16.70 | 17.10 | +1.70 | +11.07% | 1 | 88 | 21.20% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.00 | 16.90 | 17.40 | 0.00 | - | 5 | 345 | 21.08% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 18.75 | 19.40 | -0.90 | -4.29% | 3 | 1 | 21.06% |
| CVX261218P00160000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 21.40 | 20.70 | 22.25 | 0.00 | - | 7 | 69 | 21.74% |
© 2024 Yahoo. Todos os direitos reservados.