Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EST
Pós-fechamento:
Opções de comprapara18 de março de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA220318C00034000 | 2021-11-17 12:08PM EST | 34.00 | 14.70 | 11.90 | 13.50 | 0.00 | - | 1 | 0 | 65.14% |
| CTVA220318C00036000 | 2021-11-10 6:59AM EST | 36.00 | 8.30 | 11.70 | 12.80 | 0.00 | - | 1 | 9 | 68.21% |
| CTVA220318C00037000 | 2021-10-06 11:10AM EST | 37.00 | 6.50 | 10.70 | 11.10 | 0.00 | - | 1 | 4 | 58.67% |
| CTVA220318C00038000 | 2021-11-02 10:00AM EST | 38.00 | 5.80 | 9.10 | 9.40 | 0.00 | - | 4 | 24 | 47.14% |
| CTVA220318C00039000 | 2021-10-07 9:10AM EST | 39.00 | 5.80 | 8.90 | 9.40 | 0.00 | - | 1 | 14 | 53.47% |
| CTVA220318C00040000 | 2021-11-29 9:52AM EST | 40.00 | 8.02 | 7.50 | 7.80 | 0.00 | - | 1 | 35 | 44.61% |
| CTVA220318C00041000 | 2021-11-23 11:14AM EST | 41.00 | 7.30 | 6.70 | 7.00 | 0.00 | - | 1 | 9 | 42.90% |
| CTVA220318C00042000 | 2021-11-16 10:46AM EST | 42.00 | 7.90 | 6.00 | 6.30 | 0.00 | - | 8 | 32 | 42.11% |
| CTVA220318C00043000 | 2021-12-01 2:08PM EST | 43.00 | 5.00 | 5.20 | 5.90 | 0.00 | - | 1 | 364 | 44.26% |
| CTVA220318C00044000 | 2021-11-24 11:14AM EST | 44.00 | 5.52 | 4.70 | 5.00 | 0.00 | - | 15 | 44 | 40.52% |
| CTVA220318C00045000 | 2021-11-30 3:50PM EST | 45.00 | 3.40 | 4.10 | 4.40 | 0.00 | - | 13 | 105 | 39.67% |
| CTVA220318C00046000 | 2021-12-03 2:13PM EST | 46.00 | 3.57 | 3.60 | 3.80 | +0.57 | +19.00% | 2 | 36 | 38.45% |
| CTVA220318C00047000 | 2021-11-30 2:44PM EST | 47.00 | 2.35 | 3.10 | 3.30 | 0.00 | - | 3 | 32 | 37.84% |
| CTVA220318C00048000 | 2021-11-29 10:13AM EST | 48.00 | 2.77 | 2.70 | 2.85 | +0.14 | +5.32% | 2 | 12,680 | 37.33% |
| CTVA220318C00049000 | 2021-11-30 12:27PM EST | 49.00 | 1.81 | 2.25 | 2.45 | 0.00 | - | 2 | 468 | 36.90% |
| CTVA220318C00050000 | 2021-12-03 1:33PM EST | 50.00 | 2.10 | 1.90 | 2.10 | +0.60 | +40.00% | 3 | 818 | 36.60% |
| CTVA220318C00055000 | 2021-12-03 2:22PM EST | 55.00 | 0.77 | 0.70 | 1.00 | +0.24 | +45.28% | 1 | 82 | 36.89% |
| CTVA220318C00060000 | 2021-11-12 10:06AM EST | 60.00 | 0.32 | 0.20 | 1.10 | 0.00 | - | 50 | 53 | 48.58% |
Opções de vendapara18 de março de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA220318P00025000 | 2021-11-10 6:59AM EST | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 10 | 62.31% |
| CTVA220318P00030000 | 2021-08-25 4:21PM EST | 30.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | - | 1 | 57.42% |
| CTVA220318P00035000 | 2021-11-26 9:31AM EST | 35.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 1 | 41 | 49.90% |
| CTVA220318P00036000 | 2021-11-10 3:39PM EST | 36.00 | 0.48 | 0.75 | 1.05 | 0.00 | - | 1 | 47 | 49.90% |
| CTVA220318P00037000 | 2021-11-30 3:41PM EST | 37.00 | 0.95 | 0.90 | 1.15 | 0.00 | - | 19 | 46 | 47.75% |
| CTVA220318P00038000 | 2021-11-30 12:40PM EST | 38.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 14 | 267 | 46.24% |
| CTVA220318P00039000 | 2021-12-01 3:41PM EST | 39.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 5 | 71 | 44.48% |
| CTVA220318P00040000 | 2021-12-01 3:41PM EST | 40.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 5 | 73 | 43.16% |
| CTVA220318P00041000 | 2021-12-01 3:38PM EST | 41.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 5 | 66 | 42.19% |
| CTVA220318P00042000 | 2021-12-01 3:40PM EST | 42.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 5 | 54 | 41.43% |
| CTVA220318P00043000 | 2021-12-01 3:38PM EST | 43.00 | 2.55 | 2.30 | 2.50 | 0.00 | - | 5 | 74 | 40.31% |
| CTVA220318P00044000 | 2021-12-01 3:41PM EST | 44.00 | 2.90 | 2.60 | 2.90 | 0.00 | - | 4 | 14 | 39.89% |
| CTVA220318P00045000 | 2021-12-01 3:38PM EST | 45.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 4 | 22 | 39.06% |
| CTVA220318P00046000 | 2021-12-03 2:16PM EST | 46.00 | 3.70 | 3.50 | 3.80 | +0.85 | +29.82% | 17 | 3 | 38.87% |
| CTVA220318P00047000 | 2021-11-24 10:41AM EST | 47.00 | 3.00 | 4.00 | 4.30 | 0.00 | - | 10 | 11 | 38.26% |
| CTVA220318P00048000 | 2021-11-18 10:01AM EST | 48.00 | 3.10 | 4.60 | 4.90 | 0.00 | - | 5 | 10 | 38.26% |
| CTVA220318P00050000 | 2021-11-26 10:11AM EST | 50.00 | 5.20 | 5.80 | 6.40 | 0.00 | - | 1 | 51 | 40.21% |
| CTVA220318P00055000 | 2021-11-09 1:56PM EST | 55.00 | 8.45 | 9.70 | 10.20 | 0.00 | - | 1 | 2 | 40.16% |
| CTVA220318P00060000 | 2021-11-10 6:59AM EST | 60.00 | 15.00 | 12.40 | 13.60 | 0.00 | - | - | 3 | 0.00% |
| CTVA220318P00065000 | 2021-10-20 10:56AM EST | 65.00 | 20.70 | 17.20 | 17.50 | 0.00 | - | - | 25 | 0.00% |
© 2021 Yahoo. Todos os direitos reservados.
