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
63.920,68 +4.906,69 (+8,31%)
Chevron Corporation (CVX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00175000 | 2024-05-03 1:47PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 103 | 555 | 28.52% |
| CVX240517C00175000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.06 | -0.04 | -57.14% | 37 | 2,639 | 22.36% |
| CVX240524C00175000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 15 | 699 | 20.51% |
| CVX240531C00175000 | 2024-05-03 1:29PM EDT | 2024-05-31 | 0.08 | 0.11 | 0.13 | -0.08 | -50.00% | 90 | 402 | 18.02% |
| CVX240607C00175000 | 2024-05-03 3:08PM EDT | 2024-06-07 | 0.14 | 0.18 | 0.21 | -0.16 | -53.33% | 23 | 59 | 17.70% |
| CVX240621C00175000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.44 | -0.14 | -25.45% | 2,589 | 18,737 | 17.73% |
| CVX240719C00175000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 0.85 | 1.04 | 1.09 | -0.50 | -37.04% | 101 | 2,757 | 18.41% |
| CVX240920C00175000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 2.64 | 2.66 | 2.73 | -0.41 | -13.44% | 73 | 4,241 | 19.44% |
| CVX241220C00175000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 4.95 | 5.15 | 5.30 | -0.65 | -11.61% | 51 | 512 | 21.01% |
| CVX250117C00175000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 5.50 | 5.95 | 6.10 | -0.95 | -14.73% | 2 | 3,801 | 21.46% |
| CVX250321C00175000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 6.60 | 7.35 | 7.50 | -1.35 | -16.98% | 3 | 202 | 21.74% |
| CVX250620C00175000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 9.08 | 9.25 | 9.65 | -0.91 | -9.11% | 1 | 494 | 22.48% |
| CVX251219C00175000 | 2024-04-30 12:59PM EDT | 2025-12-19 | 14.54 | 12.55 | 13.10 | 0.00 | - | 3 | 93 | 23.04% |
| CVX260116C00175000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 11.85 | 12.95 | 13.40 | -4.81 | -28.87% | 2 | 1,211 | 22.88% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 14.85 | 17.30 | 0.00 | - | 1 | 14 | 24.70% |
| CVX261218C00175000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 21.75 | 16.90 | 18.95 | 0.00 | - | 4 | 55 | 23.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 9.70 | 13.15 | 15.50 | 0.00 | - | 3 | 0 | 54.32% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 11.55 | 15.05 | 17.50 | 0.00 | - | 5 | 114 | 61.69% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 15.35 | 16.85 | 0.00 | - | 10 | 13 | 44.91% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 15.45 | 16.80 | 0.00 | - | - | 2 | 38.51% |
| CVX240621P00175000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 16.20 | 15.60 | 16.65 | 0.00 | - | 7 | 253 | 28.25% |
| CVX240719P00175000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 18.56 | 15.80 | 16.60 | +1.40 | +8.16% | 2 | 1,004 | 22.30% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 17.30 | 17.65 | 0.00 | - | 4 | 17 | 20.00% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 21.25% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 19.20 | 19.90 | 0.00 | - | 7 | 672 | 19.56% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 20.40 | 22.35 | 0.00 | - | 5 | 15 | 21.94% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 21.00 | 22.65 | 0.00 | - | 10 | 139 | 19.84% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 36.59% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 23.04% |
© 2024 Yahoo. Todos os direitos reservados.