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
63.531,93 +1.629,80 (+2,63%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00170000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 135 | 671 | 23.24% |
| CVX240517C00170000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 673 | 13,523 | 19.34% |
| CVX240524C00170000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.24 | 0.25 | 0.28 | -0.10 | -29.41% | 120 | 563 | 17.99% |
| CVX240531C00170000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.30 | 0.36 | 0.39 | -0.20 | -40.00% | 115 | 558 | 16.99% |
| CVX240607C00170000 | 2024-05-03 2:48PM EDT | 2024-06-07 | 0.41 | 0.55 | 0.60 | -0.41 | -50.00% | 47 | 212 | 17.26% |
| CVX240621C00170000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.98 | 0.99 | 1.04 | -0.30 | -23.44% | 726 | 12,953 | 17.62% |
| CVX240719C00170000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 1.96 | 1.99 | 2.04 | -0.29 | -12.89% | 74 | 2,778 | 18.58% |
| CVX240920C00170000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 4.04 | 4.00 | 4.10 | -0.41 | -9.21% | 73 | 2,712 | 19.75% |
| CVX241220C00170000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 6.60 | 6.75 | 6.90 | -0.65 | -8.97% | 17 | 1,074 | 21.20% |
| CVX250117C00170000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 7.15 | 7.60 | 7.80 | -1.01 | -12.38% | 34 | 3,443 | 21.75% |
| CVX250321C00170000 | 2024-05-03 3:34PM EDT | 2025-03-21 | 9.00 | 9.10 | 9.40 | -0.79 | -8.07% | 2 | 192 | 22.22% |
| CVX250620C00170000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 10.20 | 11.15 | 11.40 | -1.00 | -8.93% | 64 | 711 | 22.60% |
| CVX251219C00170000 | 2024-05-01 2:34PM EDT | 2025-12-19 | 14.80 | 14.40 | 14.85 | 0.00 | - | 19 | 214 | 23.07% |
| CVX260116C00170000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 14.38 | 14.85 | 15.30 | -3.82 | -20.99% | 60 | 229 | 23.08% |
| CVX260618C00170000 | 2024-04-23 10:19AM EDT | 2026-06-18 | 18.60 | 16.75 | 18.55 | 0.00 | - | 1 | 5 | 24.16% |
| CVX261218C00170000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 23.91 | 18.75 | 20.00 | 0.00 | - | 4 | 51 | 23.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00170000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 9.85 | 9.20 | 10.50 | 0.00 | - | 1 | 1 | 41.50% |
| CVX240517P00170000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 5.87 | 10.75 | 11.85 | 0.00 | - | 7 | 225 | 44.19% |
| CVX240524P00170000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 7.15 | 10.60 | 11.75 | 0.00 | - | 10 | 21 | 35.28% |
| CVX240621P00170000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 12.96 | 11.05 | 11.70 | +2.01 | +18.36% | 2 | 1,000 | 22.83% |
| CVX240719P00170000 | 2024-04-30 3:12PM EDT | 2024-07-19 | 10.15 | 11.80 | 12.30 | 0.00 | - | 25 | 62 | 20.69% |
| CVX240920P00170000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 14.75 | 13.65 | 13.85 | +1.05 | +7.66% | 12 | 73 | 19.77% |
| CVX241220P00170000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 16.67 | 15.75 | 16.00 | +3.34 | +25.06% | 2 | 67 | 19.90% |
| CVX250117P00170000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 13.40 | 16.20 | 16.50 | 0.00 | - | 8 | 437 | 19.76% |
| CVX250321P00170000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 17.00 | 16.80 | 17.75 | 0.00 | - | 25 | 116 | 19.87% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 21.65 | 18.65 | 19.45 | 0.00 | - | 53 | 125 | 20.10% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 21.70 | 22.25 | 0.00 | - | 6 | 140 | 20.21% |
| CVX260116P00170000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 22.20 | 21.60 | 22.45 | 0.00 | - | 1 | 17 | 20.00% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 25.45 | 26.90 | 0.00 | - | - | 1 | 20.43% |
© 2024 Yahoo. Todos os direitos reservados.