Chubb Limited (CB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240920C00200000 | 2024-09-12 3:11PM EDT | 200.00 | 87.40 | 86.80 | 91.10 | 0.00 | - | 20 | 0 | 107.81% |
| CB240920C00220000 | 2024-08-19 3:59PM EDT | 220.00 | 54.50 | 66.80 | 70.90 | 0.00 | - | 1 | 0 | 144.90% |
| CB240920C00235000 | 2024-09-03 10:20AM EDT | 235.00 | 51.03 | 51.90 | 55.90 | 0.00 | - | 3 | 0 | 57.03% |
| CB240920C00240000 | 2024-09-03 1:56PM EDT | 240.00 | 48.05 | 48.40 | 50.50 | 0.00 | - | 5 | 0 | 80.27% |
| CB240920C00245000 | 2024-09-10 1:49PM EDT | 245.00 | 46.60 | 43.20 | 44.80 | 0.00 | - | 4 | 0 | 56.25% |
| CB240920C00250000 | 2024-09-12 3:24PM EDT | 250.00 | 37.30 | 38.50 | 39.90 | 0.00 | - | 251 | 81 | 58.69% |
| CB240920C00255000 | 2024-09-12 3:16PM EDT | 255.00 | 32.40 | 32.30 | 36.00 | 0.00 | - | 45 | 25 | 50.39% |
| CB240920C00260000 | 2024-09-13 1:55PM EDT | 260.00 | 29.12 | 28.60 | 29.80 | +1.02 | +3.63% | 5 | 43 | 57.23% |
| CB240920C00265000 | 2024-09-13 1:09PM EDT | 265.00 | 24.75 | 23.70 | 26.20 | +1.55 | +6.68% | 2 | 2 | 51.42% |
| CB240920C00270000 | 2024-09-13 10:10AM EDT | 270.00 | 18.03 | 18.80 | 21.20 | -0.32 | -1.74% | 3 | 4 | 56.36% |
| CB240920C00275000 | 2024-09-13 9:46AM EDT | 275.00 | 13.40 | 14.00 | 14.90 | +0.31 | +2.37% | 4 | 29 | 34.18% |
| CB240920C00280000 | 2024-09-13 1:09PM EDT | 280.00 | 10.00 | 9.30 | 10.90 | +1.70 | +20.48% | 7 | 298 | 33.94% |
| CB240920C00285000 | 2024-09-13 2:57PM EDT | 285.00 | 5.65 | 5.30 | 6.70 | +0.82 | +16.98% | 7 | 326 | 28.41% |
| CB240920C00290000 | 2024-09-13 3:50PM EDT | 290.00 | 2.31 | 2.25 | 2.55 | -0.03 | -1.28% | 281 | 311 | 19.28% |
| CB240920C00295000 | 2024-09-13 3:50PM EDT | 295.00 | 0.74 | 0.70 | 0.85 | +0.04 | +5.71% | 42 | 239 | 18.34% |
| CB240920C00300000 | 2024-09-13 3:50PM EDT | 300.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 48 | 234 | 20.41% |
| CB240920C00305000 | 2024-09-12 1:56PM EDT | 305.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 174 | 26.81% |
| CB240920C00310000 | 2024-09-11 2:56PM EDT | 310.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 2 | 1 | 34.67% |
| CB240920C00315000 | 2024-09-05 9:30AM EDT | 315.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 45.70% |
| CB240920C00320000 | 2024-09-09 12:54PM EDT | 320.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 10 | 12 | 51.73% |
| CB240920C00325000 | 2024-08-21 12:39PM EDT | 325.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 57.52% |
| CB240920C00330000 | 2024-09-13 12:27PM EDT | 330.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 10 | 45 | 44.24% |
| CB240920C00335000 | 2024-09-10 11:09AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 31 | 44.34% |
| CB240920C00340000 | 2024-08-26 10:37AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 48.24% |
| CB240920C00345000 | 2024-09-09 11:05AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 69.14% |
| CB240920C00350000 | 2024-08-26 10:37AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 73.63% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CB240920P00185000 | 2024-08-15 10:54AM EDT | 185.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 157.23% |
| CB240920P00190000 | 2024-08-16 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 148.93% |
| CB240920P00195000 | 2024-09-06 1:55PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 108.59% |
| CB240920P00200000 | 2024-08-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 102.34% |
| CB240920P00205000 | 2024-08-26 12:30PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 125.00% |
| CB240920P00210000 | 2024-08-29 1:07PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 117.38% |
| CB240920P00215000 | 2024-09-03 11:02AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 109.86% |
| CB240920P00220000 | 2024-09-03 9:56AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 81.64% |
| CB240920P00225000 | 2024-09-04 10:29AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 66.80% |
| CB240920P00230000 | 2024-09-09 9:36AM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 57 | 79.59% |
| CB240920P00235000 | 2024-09-12 10:40AM EDT | 235.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 52 | 68.16% |
| CB240920P00240000 | 2024-09-13 2:25PM EDT | 240.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 10 | 130 | 63.67% |
| CB240920P00245000 | 2024-09-11 3:33PM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 47 | 125 | 66.99% |
| CB240920P00250000 | 2024-09-09 12:54PM EDT | 250.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 5 | 393 | 56.84% |
| CB240920P00255000 | 2024-09-12 12:41PM EDT | 255.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 2 | 295 | 51.07% |
| CB240920P00260000 | 2024-09-11 3:01PM EDT | 260.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 3 | 494 | 54.20% |
| CB240920P00265000 | 2024-09-12 12:57PM EDT | 265.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 16 | 150 | 46.58% |
| CB240920P00270000 | 2024-09-13 3:18PM EDT | 270.00 | 0.19 | 0.10 | 0.25 | -0.11 | -36.67% | 20 | 359 | 29.93% |
| CB240920P00275000 | 2024-09-13 9:59AM EDT | 275.00 | 0.35 | 0.20 | 0.30 | -0.17 | -32.69% | 1 | 190 | 24.24% |
| CB240920P00280000 | 2024-09-13 3:58PM EDT | 280.00 | 0.50 | 0.45 | 0.60 | -0.57 | -53.27% | 30 | 126 | 21.02% |
| CB240920P00285000 | 2024-09-13 2:03PM EDT | 285.00 | 1.35 | 1.20 | 1.45 | -0.36 | -21.05% | 20 | 70 | 18.90% |
| CB240920P00290000 | 2024-09-13 3:46PM EDT | 290.00 | 3.30 | 3.00 | 3.40 | -0.70 | -17.50% | 17 | 30 | 17.51% |
| CB240920P00295000 | 2024-09-12 10:51AM EDT | 295.00 | 9.80 | 5.30 | 7.10 | 0.00 | - | 1 | 14 | 19.37% |
| CB240920P00300000 | 2024-09-11 11:09AM EDT | 300.00 | 17.30 | 9.80 | 11.70 | 0.00 | - | 1 | 3 | 23.37% |
| CB240920P00305000 | 2024-08-16 1:54PM EDT | 305.00 | 31.40 | 15.10 | 16.80 | 0.00 | - | 1 | 0 | 31.62% |
© 2024 Yahoo. Todos los derechos reservados.