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
62.974,88 +3.796,00 (+6,41%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.36 | 0.32 | 0.36 | -0.09 | -20.00% | 1,120 | 946 | 20.41% |
| CVX240517C00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.74 | 0.68 | 0.74 | -0.09 | -10.84% | 6,856 | 12,327 | 18.92% |
| CVX240524C00165000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.92 | 0.90 | 0.96 | -0.41 | -30.83% | 146 | 417 | 17.31% |
| CVX240531C00165000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.15 | 1.14 | 1.20 | -0.50 | -30.30% | 282 | 533 | 16.66% |
| CVX240607C00165000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 1.45 | 1.50 | 1.62 | -0.44 | -23.28% | 50 | 525 | 17.38% |
| CVX240621C00165000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.14 | 2.19 | 2.23 | -0.48 | -18.32% | 836 | 17,477 | 17.60% |
| CVX240719C00165000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 3.00 | 3.50 | 3.60 | -1.00 | -25.00% | 161 | 2,401 | 19.00% |
| CVX240920C00165000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.90 | -0.75 | -11.45% | 88 | 1,955 | 20.05% |
| CVX241220C00165000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 8.15 | 8.75 | 8.90 | -1.45 | -15.10% | 4 | 1,717 | 21.55% |
| CVX250117C00165000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 9.55 | 9.60 | 9.80 | -0.65 | -6.37% | 61 | 9,463 | 22.03% |
| CVX250321C00165000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 10.40 | 11.15 | 11.45 | -1.43 | -12.09% | 5 | 137 | 22.51% |
| CVX250620C00165000 | 2024-05-03 3:05PM EDT | 2025-06-20 | 12.80 | 13.25 | 13.55 | -1.24 | -8.83% | 7 | 878 | 22.96% |
| CVX251219C00165000 | 2024-05-03 10:53AM EDT | 2025-12-19 | 15.45 | 16.50 | 17.00 | -1.35 | -8.04% | 6 | 99 | 23.35% |
| CVX260116C00165000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 15.88 | 16.95 | 17.40 | -1.70 | -9.67% | 5 | 144 | 23.30% |
| CVX260618C00165000 | 2024-04-29 10:13AM EDT | 2026-06-18 | 23.45 | 18.80 | 19.60 | 0.00 | - | 1 | 3 | 23.24% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 25.10 | 20.80 | 22.05 | 0.00 | - | 104 | 123 | 23.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00165000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 5.86 | 3.90 | 5.05 | +1.12 | +23.63% | 19 | 235 | 19.24% |
| CVX240517P00165000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 7.42 | 6.50 | 6.65 | +1.10 | +17.41% | 38 | 1,233 | 30.03% |
| CVX240524P00165000 | 2024-05-03 11:39AM EDT | 2024-05-24 | 8.55 | 6.70 | 6.95 | +0.94 | +12.35% | 3 | 132 | 26.67% |
| CVX240531P00165000 | 2024-05-03 2:36PM EDT | 2024-05-31 | 7.97 | 6.50 | 7.15 | +1.72 | +27.52% | 5 | 86 | 24.33% |
| CVX240607P00165000 | 2024-05-02 1:43PM EDT | 2024-06-07 | 6.65 | 6.75 | 7.35 | 0.00 | - | 1 | 13 | 22.85% |
| CVX240621P00165000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 9.06 | 7.30 | 7.70 | +2.21 | +32.26% | 123 | 1,470 | 20.91% |
| CVX240719P00165000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 9.20 | 8.25 | 8.55 | +1.05 | +12.88% | 5 | 630 | 19.72% |
| CVX240920P00165000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 11.49 | 10.45 | 10.60 | +0.79 | +7.38% | 10 | 666 | 19.94% |
| CVX241220P00165000 | 2024-05-01 9:57AM EDT | 2024-12-20 | 12.95 | 12.75 | 13.00 | 0.00 | - | 18 | 232 | 20.29% |
| CVX250117P00165000 | 2024-05-02 1:46PM EDT | 2025-01-17 | 12.95 | 13.30 | 13.50 | 0.00 | - | 30 | 1,074 | 20.10% |
| CVX250321P00165000 | 2024-05-03 11:25AM EDT | 2025-03-21 | 16.00 | 14.60 | 14.90 | +0.70 | +4.58% | 21 | 583 | 20.36% |
| CVX250620P00165000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 14.43 | 16.35 | 16.60 | 0.00 | - | 23 | 145 | 20.49% |
| CVX251219P00165000 | 2024-04-30 10:07AM EDT | 2025-12-19 | 17.40 | 19.05 | 19.55 | 0.00 | - | 1 | 40 | 20.69% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 16.90 | 19.45 | 20.25 | 0.00 | - | 1 | 24 | 21.06% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 26.78% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 22.85 | 24.40 | 0.00 | - | 1 | 2 | 20.99% |
© 2024 Yahoo. Todos os direitos reservados.