Mercados españoles cerrados en 34 mins
IBEX 35
10.906,10 -194,70 (-1,75%) Euro Stoxx 50
4.945,99 -35,10 (-0,70%) Dólar/Euro
1,0694 -0,0031 (-0,29%) Petróleo Brent
87,59 -0,81 (-0,92%) Oro
2.309,80 -47,90 (-2,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CVR Energy, Inc. (CVI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:56AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI241220C00015000 | 2024-02-29 4:55PM EDT | 15.00 | 18.20 | 19.90 | 23.40 | 0.00 | - | 9 | 4 | 170.36% |
| CVI241220C00016500 | 2023-09-05 2:30PM EDT | 16.50 | 18.90 | 12.10 | 16.50 | 0.00 | - | 1 | 3 | 81.30% |
| CVI241220C00018500 | 2023-11-13 1:03AM EDT | 18.50 | 15.90 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220C00020000 | 2024-01-23 1:53PM EDT | 20.00 | 10.84 | 10.40 | 15.00 | 0.00 | - | 2 | 2 | 56.35% |
| CVI241220C00021000 | 2024-01-09 3:57PM EDT | 21.00 | 11.44 | 11.70 | 16.50 | 0.00 | - | 15 | 31 | 91.85% |
| CVI241220C00022500 | 2024-03-18 10:17AM EDT | 22.50 | 13.39 | 10.40 | 14.00 | 0.00 | - | 2 | 5 | 76.88% |
| CVI241220C00023500 | 2023-11-13 1:03AM EDT | 23.50 | 10.45 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220C00024000 | 2023-10-19 11:21AM EDT | 24.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVI241220C00025000 | 2024-02-28 10:55AM EDT | 25.00 | 8.75 | 10.60 | 13.80 | 0.00 | - | 2 | 4 | 94.56% |
| CVI241220C00027500 | 2024-03-28 2:52PM EDT | 27.50 | 9.49 | 6.00 | 9.50 | 0.00 | - | 5 | 32 | 56.62% |
| CVI241220C00028500 | 2024-01-25 12:02PM EDT | 28.50 | 5.27 | 6.40 | 7.00 | 0.00 | - | 1 | 94 | 50.81% |
| CVI241220C00029000 | 2023-11-07 10:31AM EDT | 29.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CVI241220C00030000 | 2024-04-30 9:36AM EDT | 30.00 | 4.90 | 4.20 | 4.80 | -1.21 | -19.80% | 2 | 50 | 38.84% |
| CVI241220C00032500 | 2024-04-22 1:49PM EDT | 32.50 | 3.00 | 3.00 | 3.40 | -1.40 | -31.82% | 1 | 1,413 | 36.40% |
| CVI241220C00033500 | 2024-04-29 10:12AM EDT | 33.50 | 2.95 | 2.65 | 3.00 | -0.45 | -13.24% | 1 | 94 | 36.34% |
| CVI241220C00034000 | 2023-11-07 2:19PM EDT | 34.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 1,356 | 1.56% |
| CVI241220C00035000 | 2024-04-23 1:16PM EDT | 35.00 | 3.40 | 1.95 | 4.00 | 0.00 | - | 2 | 272 | 51.33% |
| CVI241220C00037500 | 2024-04-30 9:34AM EDT | 37.50 | 1.55 | 1.35 | 1.70 | -0.65 | -29.55% | 451 | 839 | 35.38% |
| CVI241220C00038500 | 2024-04-17 9:43AM EDT | 38.50 | 2.47 | 1.00 | 1.85 | 0.00 | - | 2 | 610 | 39.48% |
| CVI241220C00039000 | 2023-10-12 1:42PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 6.25% |
| CVI241220C00040000 | 2024-04-30 9:42AM EDT | 40.00 | 1.10 | 0.75 | 1.15 | -0.30 | -21.43% | 18 | 260 | 34.82% |
| CVI241220C00042500 | 2024-03-28 1:05PM EDT | 42.50 | 2.00 | 0.85 | 2.05 | 0.00 | - | 15 | 185 | 50.49% |
| CVI241220C00043500 | 2023-11-21 10:45AM EDT | 43.50 | 1.75 | 1.35 | 4.20 | 0.00 | - | - | 0 | 60.39% |
| CVI241220C00044000 | 2023-10-06 3:50PM EDT | 44.00 | 2.35 | 0.05 | 3.40 | 0.00 | - | 5 | 137 | 67.94% |
| CVI241220C00045000 | 2024-04-24 10:44AM EDT | 45.00 | 0.65 | 0.40 | 0.60 | -0.24 | -26.97% | 6 | 161 | 35.86% |
| CVI241220C00047500 | 2024-04-23 12:15PM EDT | 47.50 | 0.70 | 0.25 | 0.80 | 0.00 | - | 2 | 6 | 42.92% |
| CVI241220C00048500 | 2024-03-26 2:23PM EDT | 48.50 | 0.91 | 0.40 | 1.30 | 0.00 | - | 6 | 18 | 51.73% |
| CVI241220C00049000 | 2023-07-31 12:27PM EDT | 49.00 | 2.70 | 0.10 | 5.00 | 0.00 | - | - | 7 | 67.77% |
| CVI241220C00050000 | 2024-04-05 2:19PM EDT | 50.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 41.92% |
| CVI241220C00052500 | 2023-12-18 4:43PM EDT | 52.50 | 0.55 | 0.15 | 2.25 | 0.00 | - | 1 | 2 | 55.96% |
| CVI241220C00053500 | 2024-02-15 1:01PM EDT | 53.50 | 1.00 | 0.00 | 4.90 | 0.00 | - | 2 | 47 | 73.36% |
| CVI241220C00054000 | 2023-08-07 10:26AM EDT | 54.00 | 2.20 | 0.90 | 2.70 | 0.00 | - | - | 1 | 66.11% |
| CVI241220C00055000 | 2024-04-08 10:02AM EDT | 55.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 22 | 2 | 74.22% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI241220P00015000 | 2023-12-15 11:26AM EDT | 15.00 | 0.45 | 0.05 | 4.90 | 0.00 | - | 7 | 25 | 120.65% |
| CVI241220P00016000 | 2024-01-22 10:37AM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 25.00% |
| CVI241220P00016500 | 2023-11-03 12:03PM EDT | 16.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| CVI241220P00017500 | 2024-02-05 2:31PM EDT | 17.50 | 0.50 | 0.10 | 4.90 | 0.00 | - | 2 | 55 | 102.03% |
| CVI241220P00018500 | 2023-12-22 11:51AM EDT | 18.50 | 0.95 | 0.40 | 4.90 | 0.00 | - | 1 | 69 | 97.88% |
| CVI241220P00020000 | 2024-04-03 11:53AM EDT | 20.00 | 0.38 | 0.35 | 0.75 | 0.00 | - | 1 | 2,774 | 53.27% |
| CVI241220P00021000 | 2024-04-01 12:41PM EDT | 21.00 | 0.55 | 0.55 | 0.95 | 0.00 | - | 2 | 52 | 53.13% |
| CVI241220P00021500 | 2023-10-05 12:43PM EDT | 21.50 | 2.53 | 0.35 | 3.60 | 0.00 | - | 2 | 3 | 68.63% |
| CVI241220P00022500 | 2024-01-11 4:51PM EDT | 22.50 | 2.15 | 0.90 | 1.70 | 0.00 | - | 6 | 9 | 52.73% |
| CVI241220P00023500 | 2023-12-12 12:35PM EDT | 23.50 | 2.75 | 0.05 | 4.90 | 0.00 | - | 10 | 10 | 65.53% |
| CVI241220P00024000 | 2023-08-07 9:31AM EDT | 24.00 | 2.40 | 2.00 | 3.70 | 0.00 | - | - | 6 | 67.99% |
| CVI241220P00025000 | 2024-03-21 3:39PM EDT | 25.00 | 0.90 | 0.65 | 2.00 | 0.00 | - | 1 | 2,249 | 51.54% |
| CVI241220P00027500 | 2024-04-26 2:08PM EDT | 27.50 | 1.45 | 1.95 | 2.70 | 0.00 | - | 3 | 64 | 48.15% |
| CVI241220P00028500 | 2024-04-19 12:23PM EDT | 28.50 | 2.40 | 2.15 | 3.20 | 0.00 | - | 1 | 62 | 48.73% |
| CVI241220P00029000 | 2023-10-12 1:44PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CVI241220P00030000 | 2024-04-15 3:04PM EDT | 30.00 | 2.60 | 2.85 | 3.30 | 0.00 | - | 30 | 127 | 42.09% |
| CVI241220P00032500 | 2024-04-23 10:37AM EDT | 32.50 | 3.77 | 4.20 | 4.90 | 0.00 | - | 1 | 53 | 44.42% |
| CVI241220P00033500 | 2024-04-25 2:13PM EDT | 33.50 | 4.30 | 4.60 | 5.50 | 0.00 | - | 1 | 73 | 44.31% |
| CVI241220P00034000 | 2023-10-11 11:37AM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| CVI241220P00035000 | 2024-04-24 11:22AM EDT | 35.00 | 5.10 | 5.20 | 6.70 | 0.00 | - | 1 | 19 | 46.53% |
| CVI241220P00037500 | 2024-04-08 10:09AM EDT | 37.50 | 5.02 | 7.40 | 9.70 | 0.00 | - | 8 | 26 | 58.94% |
| CVI241220P00038500 | 2024-04-05 3:13PM EDT | 38.50 | 5.30 | 7.40 | 9.60 | 0.00 | - | 1 | 7 | 50.59% |
| CVI241220P00040000 | 2024-04-10 11:22AM EDT | 40.00 | 7.70 | 9.00 | 10.90 | 0.00 | - | 7 | 8 | 52.20% |
| CVI241220P00042500 | 2024-02-28 10:30AM EDT | 42.50 | 11.20 | 6.90 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| CVI241220P00043500 | 2023-11-13 1:03AM EDT | 43.50 | 15.40 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220P00044000 | 2023-09-19 12:53PM EDT | 44.00 | 13.00 | 13.10 | 15.20 | 0.00 | - | - | 1 | 52.39% |
| CVI241220P00045000 | 2024-01-19 1:25PM EDT | 45.00 | 16.50 | 11.00 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| CVI241220P00048500 | 2023-11-13 1:03AM EDT | 48.50 | 16.30 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220P00050000 | 2023-09-14 2:13PM EDT | 50.00 | 16.30 | 19.10 | 20.80 | 0.00 | - | - | 1 | 60.01% |
© 2024 Yahoo. Todos los derechos reservados.