Mercados españoles cerrados en 10 mins
IBEX 35
11.295,10 -33,90 (-0,30%) Euro Stoxx 50
5.030,46 +5,29 (+0,11%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,94 +0,04 (+0,05%) Oro
2.346,80 -46,10 (-1,93%) Bitcoin EUR
62.893,26 -1.831,30 (-2,83%)
Chubb Limited (CB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:20AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816C00200000 | 2024-03-20 3:25PM EDT | 200.00 | 63.99 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 0.00% |
| CB240816C00205000 | 2024-02-13 3:40PM EDT | 205.00 | 47.10 | 55.80 | 59.40 | 0.00 | - | - | 2 | 0.00% |
| CB240816C00210000 | 2024-02-13 4:33PM EDT | 210.00 | 42.70 | 51.20 | 54.90 | 0.00 | - | 6 | 7 | 0.00% |
| CB240816C00215000 | 2024-02-22 11:00AM EDT | 215.00 | 43.92 | 44.00 | 47.50 | 0.00 | - | 2 | 15 | 0.00% |
| CB240816C00220000 | 2024-04-25 12:24PM EDT | 220.00 | 30.50 | 47.00 | 51.00 | 0.00 | - | 2 | 6 | 41.14% |
| CB240816C00225000 | 2024-05-16 10:53AM EDT | 225.00 | 37.80 | 42.20 | 46.00 | 0.00 | - | 2 | 11 | 37.84% |
| CB240816C00230000 | 2024-05-16 10:08AM EDT | 230.00 | 37.32 | 37.80 | 41.10 | 0.00 | - | 2 | 30 | 34.87% |
| CB240816C00235000 | 2024-05-17 10:22AM EDT | 235.00 | 38.20 | 34.30 | 36.30 | 0.00 | - | 1 | 30 | 32.15% |
| CB240816C00240000 | 2024-05-23 10:39AM EDT | 240.00 | 30.42 | 29.90 | 30.40 | -3.63 | -10.66% | 2 | 71 | 26.29% |
| CB240816C00245000 | 2024-05-20 9:37AM EDT | 245.00 | 30.66 | 25.40 | 26.00 | 0.00 | - | 4 | 50 | 24.66% |
| CB240816C00250000 | 2024-05-22 9:49AM EDT | 250.00 | 21.76 | 19.80 | 21.70 | -0.54 | -2.42% | 1 | 161 | 22.94% |
| CB240816C00255000 | 2024-05-20 12:04PM EDT | 255.00 | 18.60 | 15.60 | 17.80 | 0.00 | - | 10 | 92 | 21.74% |
| CB240816C00260000 | 2024-05-23 10:05AM EDT | 260.00 | 14.80 | 13.90 | 14.20 | -0.87 | -5.55% | 1 | 135 | 20.62% |
| CB240816C00265000 | 2024-05-23 11:01AM EDT | 265.00 | 10.90 | 10.90 | 11.20 | -0.49 | -4.12% | 12 | 659 | 20.07% |
| CB240816C00270000 | 2024-05-23 10:03AM EDT | 270.00 | 8.80 | 8.10 | 8.40 | +0.02 | +0.23% | 1 | 230 | 19.18% |
| CB240816C00275000 | 2024-05-23 10:56AM EDT | 275.00 | 6.20 | 6.00 | 6.30 | +0.24 | +4.03% | 1 | 427 | 18.89% |
| CB240816C00280000 | 2024-05-23 10:55AM EDT | 280.00 | 4.50 | 4.30 | 4.60 | -0.10 | -2.17% | 1 | 190 | 18.63% |
| CB240816C00285000 | 2024-05-22 2:34PM EDT | 285.00 | 3.29 | 3.10 | 3.80 | 0.00 | - | 12 | 54 | 19.69% |
| CB240816C00290000 | 2024-05-22 12:46PM EDT | 290.00 | 2.40 | 2.10 | 2.25 | -0.35 | -12.73% | 10 | 125 | 18.18% |
| CB240816C00295000 | 2024-05-21 1:02PM EDT | 295.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 4 | 20 | 18.50% |
| CB240816C00300000 | 2024-05-23 9:45AM EDT | 300.00 | 1.08 | 1.00 | 1.85 | -0.07 | -6.09% | 1 | 182 | 21.27% |
| CB240816C00305000 | 2024-05-22 1:46PM EDT | 305.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 3 | 234 | 18.71% |
| CB240816C00310000 | 2024-05-21 10:51AM EDT | 310.00 | 0.45 | 0.05 | 1.85 | 0.00 | - | 10 | 12 | 25.19% |
| CB240816C00320000 | 2024-05-17 10:09AM EDT | 320.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 27.54% |
| CB240816C00325000 | 2024-05-21 2:42PM EDT | 325.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 22.53% |
| CB240816C00330000 | 2024-05-17 2:24PM EDT | 330.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 30.12% |
| CB240816C00340000 | 2024-05-22 10:01AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 66 | 25.50% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240816P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 99.76% |
| CB240816P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 50.98% |
| CB240816P00170000 | 2023-12-27 1:49PM EDT | 170.00 | 1.65 | 0.25 | 1.00 | 0.00 | - | - | 5 | 54.32% |
| CB240816P00180000 | 2024-05-17 11:43AM EDT | 180.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 14 | 51.90% |
| CB240816P00185000 | 2024-04-25 10:35AM EDT | 185.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 48.90% |
| CB240816P00190000 | 2024-05-20 10:05AM EDT | 190.00 | 0.10 | 0.05 | 2.05 | 0.00 | - | 15 | 18 | 50.27% |
| CB240816P00195000 | 2024-05-20 12:05PM EDT | 195.00 | 0.34 | 0.05 | 1.45 | 0.00 | - | 1 | 7 | 43.42% |
| CB240816P00200000 | 2024-04-24 1:59PM EDT | 200.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 6 | 18 | 36.12% |
| CB240816P00205000 | 2024-04-25 2:38PM EDT | 205.00 | 0.91 | 0.10 | 1.50 | 0.00 | - | 3 | 45 | 38.07% |
| CB240816P00210000 | 2024-04-25 2:38PM EDT | 210.00 | 1.22 | 0.05 | 1.80 | 0.00 | - | 3 | 158 | 36.96% |
| CB240816P00215000 | 2024-05-03 11:20AM EDT | 215.00 | 1.30 | 0.05 | 2.30 | 0.00 | - | 4 | 17 | 36.52% |
| CB240816P00220000 | 2024-05-20 9:59AM EDT | 220.00 | 0.30 | 0.20 | 1.60 | 0.00 | - | 10 | 50 | 30.36% |
| CB240816P00225000 | 2024-05-21 1:00PM EDT | 225.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 10 | 102 | 22.58% |
| CB240816P00230000 | 2024-05-21 12:09PM EDT | 230.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 92 | 21.16% |
| CB240816P00235000 | 2024-05-22 2:45PM EDT | 235.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 2 | 128 | 20.01% |
| CB240816P00240000 | 2024-05-22 12:49PM EDT | 240.00 | 1.22 | 1.40 | 1.50 | 0.00 | - | 4 | 94 | 19.13% |
| CB240816P00245000 | 2024-05-23 11:04AM EDT | 245.00 | 1.95 | 1.85 | 2.05 | -0.15 | -7.14% | 1 | 99 | 18.28% |
| CB240816P00250000 | 2024-05-23 10:56AM EDT | 250.00 | 2.70 | 2.35 | 2.80 | +0.05 | +1.89% | 1 | 227 | 17.44% |
| CB240816P00255000 | 2024-05-22 2:29PM EDT | 255.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 119 | 16.83% |
| CB240816P00260000 | 2024-05-23 11:01AM EDT | 260.00 | 5.30 | 5.10 | 5.30 | +0.65 | +13.98% | 3 | 50 | 16.12% |
| CB240816P00265000 | 2024-05-22 11:44AM EDT | 265.00 | 6.35 | 7.10 | 7.40 | 0.00 | - | 1 | 55 | 15.98% |
| CB240816P00270000 | 2024-05-20 1:10PM EDT | 270.00 | 9.70 | 9.40 | 9.90 | 0.00 | - | 26 | 59 | 15.68% |
| CB240816P00275000 | 2024-05-20 12:44PM EDT | 275.00 | 12.50 | 12.00 | 12.80 | 0.00 | - | 6 | 9 | 15.20% |
| CB240816P00280000 | 2024-05-17 3:59PM EDT | 280.00 | 11.30 | 15.40 | 16.50 | 0.00 | - | 3 | 3 | 15.48% |
| CB240816P00285000 | 2024-05-20 12:08PM EDT | 285.00 | 20.05 | 19.40 | 20.30 | 0.00 | - | 1 | 0 | 15.08% |
| CB240816P00295000 | 2024-05-17 1:18PM EDT | 295.00 | 22.45 | 27.30 | 31.00 | 0.00 | - | 1 | 1 | 21.81% |
© 2024 Yahoo. Todos los derechos reservados.