Mercados españoles cerrados
S&P 500
5.063,32 -52,85 (-1,03%) Nasdaq
15.792,57 -190,51 (-1,19%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0679 -0,0046 (-0,43%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.232,15 -2.525,98 (-4,30%)
CVR Energy, Inc. (CVI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621C00021000 | 2023-10-30 10:19AM EDT | 21.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00022500 | 2023-10-30 10:19AM EDT | 22.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00023500 | 2023-11-09 11:08AM EDT | 23.50 | 7.60 | 7.10 | 9.30 | 0.00 | - | - | 13 | 85.11% |
| CVI240621C00025000 | 2024-04-12 2:22PM EDT | 25.00 | 10.40 | 5.30 | 8.30 | 0.00 | - | 4 | 3 | 75.20% |
| CVI240621C00028500 | 2024-04-26 1:14PM EDT | 28.50 | 5.10 | 1.70 | 4.50 | 0.00 | - | 2 | 90 | 73.14% |
| CVI240621C00030000 | 2024-04-25 9:52AM EDT | 30.00 | 3.50 | 1.80 | 2.05 | 0.00 | - | 15 | 227 | 36.30% |
| CVI240621C00033500 | 2024-04-30 2:40PM EDT | 33.50 | 0.82 | 0.55 | 0.65 | -0.63 | -43.45% | 69 | 328 | 34.72% |
| CVI240621C00035000 | 2024-04-30 2:50PM EDT | 35.00 | 0.40 | 0.30 | 0.35 | -0.60 | -60.00% | 355 | 1,022 | 34.13% |
| CVI240621C00038500 | 2024-04-30 2:29PM EDT | 38.50 | 0.15 | 0.10 | 0.15 | -0.17 | -53.12% | 46 | 518 | 39.45% |
| CVI240621C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 591 | 47.36% |
| CVI240621C00043500 | 2024-04-17 3:55PM EDT | 43.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 67.29% |
| CVI240621C00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 93 | 58.79% |
| CVI240621C00048500 | 2023-12-01 2:20PM EDT | 48.50 | 0.34 | 0.00 | 3.10 | 0.00 | - | 2 | 7 | 122.95% |
| CVI240621C00050000 | 2024-03-08 2:04PM EDT | 50.00 | 0.88 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 89.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621P00017500 | 2024-01-29 11:53AM EDT | 17.50 | 0.21 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 137.01% |
| CVI240621P00020000 | 2024-02-09 3:21PM EDT | 20.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 149.46% |
| CVI240621P00021000 | 2024-01-29 11:53AM EDT | 21.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 98.83% |
| CVI240621P00022500 | 2023-12-28 3:39PM EDT | 22.50 | 0.76 | 0.35 | 1.05 | 0.00 | - | 2 | 4 | 82.62% |
| CVI240621P00023500 | 2024-04-02 11:53AM EDT | 23.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 61 | 59.28% |
| CVI240621P00025000 | 2024-04-30 2:07PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 90 | 44.14% |
| CVI240621P00028500 | 2024-04-30 3:16PM EDT | 28.50 | 0.78 | 0.70 | 0.85 | +0.23 | +41.82% | 22 | 239 | 38.57% |
| CVI240621P00030000 | 2024-04-30 3:07PM EDT | 30.00 | 1.25 | 1.30 | 1.40 | +0.40 | +47.06% | 116 | 386 | 37.53% |
| CVI240621P00033500 | 2024-04-30 3:01PM EDT | 33.50 | 3.21 | 3.40 | 5.90 | +1.01 | +45.91% | 8 | 789 | 62.70% |
| CVI240621P00035000 | 2024-04-11 1:05PM EDT | 35.00 | 2.40 | 4.00 | 5.90 | 0.00 | - | 1 | 573 | 66.75% |
| CVI240621P00038500 | 2024-04-15 1:41PM EDT | 38.50 | 5.20 | 7.70 | 8.40 | 0.00 | - | 1 | 139 | 58.11% |
| CVI240621P00040000 | 2024-04-19 10:26AM EDT | 40.00 | 7.60 | 9.20 | 11.30 | 0.00 | - | 1 | 51 | 75.05% |
| CVI240621P00043500 | 2023-12-18 3:01PM EDT | 43.50 | 12.30 | 12.00 | 14.90 | 0.00 | - | 62 | 66 | 78.52% |
© 2024 Yahoo. Todos los derechos reservados.