Mercados españoles cerrados
S&P 500
5.316,47 +9,46 (+0,18%) Nasdaq
16.926,07 +124,53 (+0,74%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,58 -0,32 (-0,39%) Bitcoin EUR
63.024,97 -1.814,21 (-2,80%)
Chubb Limited (CB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117C00140000 | 2023-12-21 1:04PM EDT | 140.00 | 82.56 | 99.00 | 104.00 | 0.00 | - | - | 2 | 0.00% |
| CB250117C00155000 | 2024-05-17 2:54PM EDT | 155.00 | 122.35 | 113.10 | 116.90 | 0.00 | - | 1 | 1 | 51.58% |
| CB250117C00170000 | 2024-05-17 11:08AM EDT | 170.00 | 104.31 | 98.60 | 102.40 | 0.00 | - | 47 | 47 | 51.33% |
| CB250117C00190000 | 2024-05-17 12:04PM EDT | 190.00 | 85.10 | 79.70 | 83.60 | 0.00 | - | 1 | 1 | 44.26% |
| CB250117C00195000 | 2024-01-23 10:43AM EDT | 195.00 | 55.56 | 64.50 | 68.30 | 0.00 | - | 1 | 1 | 0.00% |
| CB250117C00200000 | 2024-05-17 1:54PM EDT | 200.00 | 81.00 | 70.30 | 74.10 | 0.00 | - | 2 | 2 | 40.49% |
| CB250117C00205000 | 2023-12-29 10:59AM EDT | 205.00 | 36.20 | 46.60 | 49.70 | 0.00 | - | 6 | 6 | 0.00% |
| CB250117C00210000 | 2024-01-03 11:10AM EDT | 210.00 | 35.70 | 46.00 | 49.30 | 0.00 | - | - | 5 | 0.00% |
| CB250117C00215000 | 2024-05-08 12:19PM EDT | 215.00 | 46.55 | 57.40 | 59.30 | 0.00 | - | 1 | 2 | 33.85% |
| CB250117C00220000 | 2024-05-16 9:41AM EDT | 220.00 | 52.50 | 53.30 | 55.60 | 0.00 | - | 3 | 9 | 33.73% |
| CB250117C00225000 | 2024-01-09 3:07PM EDT | 225.00 | 22.90 | 34.60 | 35.40 | 0.00 | - | 1 | 35 | 0.00% |
| CB250117C00230000 | 2024-05-21 2:04PM EDT | 230.00 | 44.30 | 45.00 | 46.20 | 0.00 | - | 1 | 58 | 29.93% |
| CB250117C00235000 | 2024-02-15 3:17PM EDT | 235.00 | 33.60 | 37.40 | 39.50 | 0.00 | - | 20 | 28 | 25.04% |
| CB250117C00240000 | 2024-05-20 10:18AM EDT | 240.00 | 40.50 | 37.00 | 38.10 | 0.00 | - | 1 | 34 | 27.78% |
| CB250117C00245000 | 2024-05-16 12:11PM EDT | 245.00 | 30.50 | 33.00 | 34.00 | 0.00 | - | 10 | 49 | 26.46% |
| CB250117C00250000 | 2024-05-23 9:59AM EDT | 250.00 | 30.90 | 29.60 | 30.40 | +2.30 | +8.04% | 6 | 79 | 25.65% |
| CB250117C00255000 | 2024-05-17 10:36AM EDT | 255.00 | 29.00 | 26.00 | 26.80 | 0.00 | - | 50 | 136 | 24.67% |
| CB250117C00260000 | 2024-05-21 11:49AM EDT | 260.00 | 23.40 | 22.80 | 23.60 | 0.00 | - | 1 | 188 | 23.99% |
| CB250117C00265000 | 2024-05-22 1:00PM EDT | 265.00 | 21.80 | 19.90 | 20.50 | 0.00 | - | 11 | 464 | 23.23% |
| CB250117C00270000 | 2024-05-22 12:51PM EDT | 270.00 | 19.00 | 16.90 | 17.70 | 0.00 | - | 1 | 121 | 22.60% |
| CB250117C00275000 | 2024-05-20 3:58PM EDT | 275.00 | 14.00 | 14.10 | 15.10 | 0.00 | - | 10 | 63 | 21.98% |
| CB250117C00280000 | 2024-05-22 3:41PM EDT | 280.00 | 13.00 | 12.10 | 12.70 | 0.00 | - | 5 | 133 | 21.34% |
| CB250117C00285000 | 2024-05-22 2:43PM EDT | 285.00 | 10.80 | 10.00 | 10.50 | 0.00 | - | 1 | 50 | 20.69% |
| CB250117C00290000 | 2024-05-20 12:15PM EDT | 290.00 | 9.13 | 8.20 | 8.80 | 0.00 | - | 1 | 36 | 20.39% |
| CB250117C00300000 | 2024-05-22 10:11AM EDT | 300.00 | 6.00 | 5.20 | 5.90 | 0.00 | - | 2 | 606 | 19.68% |
| CB250117C00310000 | 2024-03-04 12:37PM EDT | 310.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 18.38% |
| CB250117C00320000 | 2024-05-20 2:00PM EDT | 320.00 | 2.08 | 1.95 | 2.30 | 0.00 | - | 2 | 31 | 18.48% |
| CB250117C00330000 | 2024-05-21 11:16AM EDT | 330.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 5 | 11 | 18.32% |
| CB250117C00340000 | 2024-05-17 3:12PM EDT | 340.00 | 1.45 | 0.65 | 0.90 | 0.00 | - | 87 | 93 | 18.23% |
| CB250117C00350000 | 2024-05-17 1:11PM EDT | 350.00 | 0.92 | 0.30 | 1.35 | 0.00 | - | 23 | 15 | 21.61% |
| CB250117C00370000 | 2024-05-16 9:48AM EDT | 370.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | - | 1 | 25.59% |
| CB250117C00380000 | 2024-05-20 2:29PM EDT | 380.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 16 | 71 | 28.97% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB250117P00120000 | 2024-05-16 10:03AM EDT | 120.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 3 | 13 | 54.05% |
| CB250117P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 12 | 23 | 54.92% |
| CB250117P00150000 | 2024-05-20 9:43AM EDT | 150.00 | 0.27 | 0.05 | 2.40 | 0.00 | - | 1 | 56 | 48.05% |
| CB250117P00165000 | 2024-03-25 1:53PM EDT | 165.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 150 | 150 | 36.34% |
| CB250117P00170000 | 2024-05-16 10:03AM EDT | 170.00 | 0.95 | 0.05 | 2.60 | 0.00 | - | 3 | 20 | 39.97% |
| CB250117P00175000 | 2024-04-24 3:12PM EDT | 175.00 | 1.38 | 0.05 | 1.90 | 0.00 | - | 1 | 10 | 35.10% |
| CB250117P00180000 | 2024-05-16 9:47AM EDT | 180.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 20 | 24 | 32.31% |
| CB250117P00185000 | 2024-04-24 3:09PM EDT | 185.00 | 2.00 | 0.15 | 2.00 | 0.00 | - | 2 | 23 | 31.65% |
| CB250117P00190000 | 2024-05-16 9:34AM EDT | 190.00 | 0.60 | 0.25 | 1.20 | 0.00 | - | 1 | 78 | 26.48% |
| CB250117P00195000 | 2024-05-17 3:44PM EDT | 195.00 | 0.80 | 0.25 | 2.20 | 0.00 | - | 1 | 32 | 28.63% |
| CB250117P00200000 | 2024-05-21 11:44AM EDT | 200.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | 2 | 64 | 26.14% |
| CB250117P00205000 | 2024-05-20 3:53PM EDT | 205.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 1 | 179 | 22.84% |
| CB250117P00210000 | 2024-05-20 3:58PM EDT | 210.00 | 1.95 | 1.60 | 1.80 | 0.00 | - | 5 | 130 | 21.99% |
| CB250117P00215000 | 2024-05-21 12:33PM EDT | 215.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 2 | 63 | 21.30% |
| CB250117P00220000 | 2024-05-20 3:00PM EDT | 220.00 | 2.70 | 2.35 | 2.60 | 0.00 | - | 2 | 43 | 20.71% |
| CB250117P00225000 | 2024-05-21 11:06AM EDT | 225.00 | 3.10 | 2.05 | 3.10 | 0.00 | - | 2 | 81 | 20.04% |
| CB250117P00230000 | 2024-05-21 11:05AM EDT | 230.00 | 3.70 | 3.10 | 3.70 | 0.00 | - | 2 | 94 | 19.39% |
| CB250117P00235000 | 2024-05-16 10:55AM EDT | 235.00 | 5.30 | 2.50 | 4.40 | 0.00 | - | 2 | 91 | 18.72% |
| CB250117P00240000 | 2024-05-22 2:00PM EDT | 240.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 2 | 93 | 18.17% |
| CB250117P00245000 | 2024-05-22 1:55PM EDT | 245.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 2 | 205 | 17.54% |
| CB250117P00250000 | 2024-05-20 1:02PM EDT | 250.00 | 7.90 | 7.20 | 7.50 | 0.00 | - | 13 | 95 | 16.94% |
| CB250117P00255000 | 2024-05-17 3:02PM EDT | 255.00 | 7.00 | 8.60 | 9.00 | 0.00 | - | 4 | 70 | 16.46% |
| CB250117P00260000 | 2024-05-20 2:05PM EDT | 260.00 | 11.14 | 10.30 | 10.60 | 0.00 | - | 4 | 60 | 15.81% |
| CB250117P00265000 | 2024-05-21 11:17AM EDT | 265.00 | 12.20 | 12.10 | 12.50 | 0.00 | - | 1 | 49 | 15.21% |
| CB250117P00270000 | 2024-03-28 12:51PM EDT | 270.00 | 19.70 | 25.90 | 28.40 | 0.00 | - | 14 | 55 | 30.55% |
| CB250117P00275000 | 2024-05-20 9:53AM EDT | 275.00 | 15.50 | 16.60 | 17.80 | 0.00 | - | 3 | 30 | 14.73% |
| CB250117P00285000 | 2024-05-10 3:39PM EDT | 285.00 | 31.10 | 22.30 | 24.40 | 0.00 | - | - | 1 | 14.40% |
| CB250117P00300000 | 2024-05-17 2:03PM EDT | 300.00 | 27.40 | 32.40 | 34.70 | 0.00 | - | 1 | 1 | 10.41% |
© 2024 Yahoo. Todos los derechos reservados.