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
63.637,57 +1.873,52 (+3,03%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00190000 | 2024-05-02 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 19 | 44.53% |
| CVX240517C00190000 | 2024-05-01 12:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 250 | 33.99% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.17 | 0.00 | - | - | 10 | 37.26% |
| CVX240531C00190000 | 2024-04-30 10:04AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.21 | 0.00 | - | 15 | 23 | 33.45% |
| CVX240621C00190000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 2 | 3,780 | 20.31% |
| CVX240719C00190000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.17 | -0.34 | -77.27% | 2 | 236 | 19.46% |
| CVX240920C00190000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 0.51 | 0.65 | 0.69 | -0.30 | -37.04% | 17 | 969 | 19.08% |
| CVX241220C00190000 | 2024-05-03 11:37AM EDT | 2024-12-20 | 1.90 | 2.09 | 2.18 | -1.65 | -46.48% | 163 | 253 | 20.51% |
| CVX250117C00190000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 2.20 | 2.65 | 2.76 | -0.81 | -26.91% | 12 | 3,621 | 21.02% |
| CVX250321C00190000 | 2024-05-03 10:29AM EDT | 2025-03-21 | 3.15 | 3.65 | 3.80 | -1.40 | -30.77% | 69 | 72 | 21.25% |
| CVX250620C00190000 | 2024-05-03 10:25AM EDT | 2025-06-20 | 4.80 | 5.20 | 5.50 | -2.55 | -34.69% | 3 | 1,252 | 21.92% |
| CVX251219C00190000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 7.90 | 8.00 | 8.50 | -2.11 | -21.08% | 1 | 73 | 22.48% |
| CVX260116C00190000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 8.45 | 8.35 | 8.90 | -0.90 | -9.63% | 1 | 245 | 22.50% |
| CVX260618C00190000 | 2024-04-29 10:45AM EDT | 2026-06-18 | 13.20 | 10.25 | 10.95 | 0.00 | - | 35 | 45 | 22.53% |
| CVX261218C00190000 | 2024-05-03 11:31AM EDT | 2026-12-18 | 11.77 | 12.00 | 13.25 | -1.49 | -11.24% | 2 | 28 | 22.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 25.05 | 28.20 | 31.50 | 0.00 | - | - | 0 | 59.38% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240719P00190000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 27.63 | 30.35 | 31.65 | 0.00 | - | - | 200 | 34.01% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 49.83% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 0.00% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.10 | 30.90 | 31.90 | 0.00 | - | 11 | 286 | 19.32% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 38.79% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 31.83% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 28.58% |
© 2024 Yahoo. Todos os direitos reservados.