Mercados españoles cerrados en 30 mins
IBEX 35
11.292,70 -36,30 (-0,32%) Euro Stoxx 50
5.035,28 +10,11 (+0,20%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
82,00 +0,10 (+0,12%) Oro
2.347,10 -45,80 (-1,91%) Bitcoin EUR
62.521,61 -2.257,70 (-3,49%)
Chubb Limited (CB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:00AM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 172.00 | 165.00 | 169.00 | 0.00 | - | 2 | 0 | 164.36% |
| CB240621C00140000 | 2023-09-13 2:46PM EDT | 140.00 | 73.82 | 73.40 | 77.90 | 0.00 | - | - | 2 | 0.00% |
| CB240621C00150000 | 2024-01-12 2:17PM EDT | 150.00 | 80.10 | 97.00 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| CB240621C00155000 | 2024-02-15 1:26PM EDT | 155.00 | 96.88 | 102.00 | 106.00 | 0.00 | - | 2 | 0 | 0.00% |
| CB240621C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 109.69 | 105.40 | 109.40 | 0.00 | - | 1 | 1 | 100.64% |
| CB240621C00165000 | 2024-05-17 11:08AM EDT | 165.00 | 106.11 | 100.30 | 103.90 | 0.00 | - | 47 | 47 | 88.82% |
| CB240621C00170000 | 2023-10-27 10:05AM EDT | 170.00 | 47.50 | 60.10 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CB240621C00180000 | 2024-05-17 9:36AM EDT | 180.00 | 86.10 | 85.20 | 89.30 | 0.00 | - | 1 | 13 | 77.69% |
| CB240621C00185000 | 2023-10-25 9:37AM EDT | 185.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CB240621C00190000 | 2024-04-08 3:25PM EDT | 190.00 | 65.40 | 61.20 | 64.90 | 0.00 | - | 1 | 62 | 0.00% |
| CB240621C00195000 | 2024-01-11 11:06AM EDT | 195.00 | 36.70 | 53.20 | 58.00 | 0.00 | - | 11 | 53 | 0.00% |
| CB240621C00200000 | 2024-01-04 4:22PM EDT | 200.00 | 34.70 | 48.80 | 53.00 | 0.00 | - | 2 | 63 | 0.00% |
| CB240621C00205000 | 2024-01-11 10:44AM EDT | 205.00 | 27.70 | 44.30 | 48.70 | 0.00 | - | 1 | 28 | 0.00% |
| CB240621C00210000 | 2024-01-19 4:44PM EDT | 210.00 | 33.40 | 42.50 | 46.70 | 0.00 | - | 15 | 72 | 0.00% |
| CB240621C00215000 | 2024-01-30 1:56PM EDT | 215.00 | 34.30 | 39.80 | 41.30 | 0.00 | - | 1 | 70 | 0.00% |
| CB240621C00220000 | 2024-05-03 2:57PM EDT | 220.00 | 31.09 | 45.80 | 49.30 | 0.00 | - | 2 | 91 | 60.29% |
| CB240621C00225000 | 2024-03-22 10:43AM EDT | 225.00 | 35.92 | 27.30 | 29.80 | 0.00 | - | 2 | 79 | 0.00% |
| CB240621C00230000 | 2024-05-22 2:40PM EDT | 230.00 | 39.80 | 35.60 | 39.50 | 0.00 | - | 3 | 562 | 51.25% |
| CB240621C00235000 | 2024-05-17 9:56AM EDT | 235.00 | 34.90 | 30.60 | 34.60 | 0.00 | - | 2 | 63 | 46.63% |
| CB240621C00240000 | 2024-05-16 12:36PM EDT | 240.00 | 24.24 | 26.20 | 29.80 | 0.00 | - | 48 | 172 | 42.42% |
| CB240621C00245000 | 2024-05-17 9:36AM EDT | 245.00 | 23.48 | 22.10 | 24.70 | 0.00 | - | 5 | 241 | 36.60% |
| CB240621C00250000 | 2024-05-23 10:10AM EDT | 250.00 | 19.00 | 17.60 | 19.90 | +0.64 | +3.49% | 10 | 848 | 32.04% |
| CB240621C00255000 | 2024-05-23 10:23AM EDT | 255.00 | 13.72 | 13.10 | 13.70 | -0.28 | -2.00% | 5 | 327 | 21.39% |
| CB240621C00260000 | 2024-05-23 9:34AM EDT | 260.00 | 9.10 | 8.90 | 9.30 | -0.15 | -1.62% | 1 | 768 | 18.12% |
| CB240621C00265000 | 2024-05-23 10:37AM EDT | 265.00 | 5.56 | 5.50 | 5.80 | -0.74 | -11.75% | 5 | 448 | 16.52% |
| CB240621C00270000 | 2024-05-23 10:31AM EDT | 270.00 | 3.20 | 3.00 | 3.20 | -0.26 | -7.51% | 90 | 1,145 | 15.49% |
| CB240621C00275000 | 2024-05-23 10:37AM EDT | 275.00 | 1.61 | 1.55 | 1.75 | -0.27 | -14.36% | 39 | 2,135 | 15.72% |
| CB240621C00280000 | 2024-05-23 9:53AM EDT | 280.00 | 0.84 | 0.80 | 0.90 | -0.11 | -11.58% | 115 | 3,065 | 16.02% |
| CB240621C00285000 | 2024-05-23 9:47AM EDT | 285.00 | 0.40 | 0.40 | 0.55 | -0.25 | -38.46% | 10 | 518 | 17.26% |
| CB240621C00290000 | 2024-05-23 9:44AM EDT | 290.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 2 | 340 | 19.07% |
| CB240621C00295000 | 2024-05-23 10:24AM EDT | 295.00 | 0.10 | 0.15 | 0.35 | -0.15 | -60.00% | 1 | 140 | 21.41% |
| CB240621C00300000 | 2024-05-23 10:04AM EDT | 300.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 25 | 532 | 22.71% |
| CB240621C00305000 | 2024-05-20 2:03PM EDT | 305.00 | 0.05 | 0.05 | 0.30 | -0.15 | -75.00% | 1 | 18 | 26.07% |
| CB240621C00310000 | 2024-05-21 12:38PM EDT | 310.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 47 | 28.59% |
| CB240621C00315000 | 2024-05-20 10:17AM EDT | 315.00 | 0.22 | 0.05 | 1.35 | 0.00 | - | 2 | 4 | 42.32% |
| CB240621C00320000 | 2024-05-23 10:07AM EDT | 320.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 35 | 29.98% |
| CB240621C00325000 | 2024-05-20 10:49AM EDT | 325.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 35 | 52 | 30.37% |
| CB240621C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 1 | 3 | 56.91% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240621P00100000 | 2024-03-11 1:59PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 129.30% |
| CB240621P00110000 | 2024-01-02 4:16PM EDT | 110.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 32 | 5 | 155.96% |
| CB240621P00130000 | 2024-02-16 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 117.77% |
| CB240621P00135000 | 2023-10-03 11:35AM EDT | 135.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 129.10% |
| CB240621P00150000 | 2023-12-19 4:48PM EDT | 150.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 97.31% |
| CB240621P00155000 | 2023-10-09 11:06AM EDT | 155.00 | 2.00 | 0.70 | 1.25 | 0.00 | - | 4 | 4 | 107.32% |
| CB240621P00160000 | 2023-12-12 2:06PM EDT | 160.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 89.16% |
| CB240621P00165000 | 2023-12-26 12:07PM EDT | 165.00 | 0.97 | 0.10 | 0.45 | 0.00 | - | 4 | 5 | 78.32% |
| CB240621P00170000 | 2024-01-31 10:30AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CB240621P00175000 | 2024-02-07 10:30AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| CB240621P00180000 | 2024-05-20 12:03PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 73 | 83.03% |
| CB240621P00185000 | 2024-05-16 9:35AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 24 | 28 | 78.15% |
| CB240621P00190000 | 2024-05-17 3:16PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 50.10% |
| CB240621P00195000 | 2024-05-20 11:18AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 170 | 42.97% |
| CB240621P00200000 | 2024-05-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 232 | 39.84% |
| CB240621P00205000 | 2024-05-20 3:42PM EDT | 205.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 6 | 14 | 39.94% |
| CB240621P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 169 | 36.62% |
| CB240621P00215000 | 2024-05-22 2:55PM EDT | 215.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 8 | 106 | 44.02% |
| CB240621P00220000 | 2024-05-23 10:02AM EDT | 220.00 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 10 | 281 | 33.50% |
| CB240621P00225000 | 2024-05-20 10:00AM EDT | 225.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 728 | 31.25% |
| CB240621P00230000 | 2024-05-21 10:35AM EDT | 230.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 662 | 29.57% |
| CB240621P00235000 | 2024-05-22 3:45PM EDT | 235.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 3 | 436 | 25.98% |
| CB240621P00240000 | 2024-05-23 10:14AM EDT | 240.00 | 0.15 | 0.20 | 0.30 | -0.07 | -31.82% | 2 | 399 | 21.70% |
| CB240621P00245000 | 2024-05-22 2:00PM EDT | 245.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 12 | 1,465 | 19.87% |
| CB240621P00250000 | 2024-05-23 9:59AM EDT | 250.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 11 | 1,478 | 17.70% |
| CB240621P00255000 | 2024-05-23 10:16AM EDT | 255.00 | 0.90 | 0.95 | 1.10 | -0.10 | -10.00% | 17 | 809 | 16.14% |
| CB240621P00260000 | 2024-05-23 10:00AM EDT | 260.00 | 1.75 | 1.70 | 1.95 | +0.05 | +2.94% | 5 | 484 | 14.83% |
| CB240621P00265000 | 2024-05-23 10:39AM EDT | 265.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 11 | 755 | 14.16% |
| CB240621P00270000 | 2024-05-22 3:51PM EDT | 270.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 78 | 434 | 13.73% |
| CB240621P00275000 | 2024-05-22 9:45AM EDT | 275.00 | 9.76 | 9.00 | 10.40 | 0.00 | - | 1 | 286 | 16.29% |
| CB240621P00280000 | 2024-05-20 2:00PM EDT | 280.00 | 15.00 | 13.50 | 14.10 | 0.00 | - | 8 | 125 | 14.09% |
| CB240621P00285000 | 2024-05-20 3:55PM EDT | 285.00 | 20.50 | 18.00 | 19.70 | 0.00 | - | 5 | 2 | 21.49% |
| CB240621P00300000 | 2024-05-20 9:37AM EDT | 300.00 | 28.60 | 31.10 | 34.90 | 0.00 | - | 2 | 2 | 33.28% |
© 2024 Yahoo. Todos los derechos reservados.