Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
60,91+1,68 (+2,84%)
No fechamento: 04:03PM EDT
60,75 -0,16 (-0,26%)
Pós-fechamento: 07:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA220617C000300002022-03-17 3:08PM EDT30.0026.0030.7032.700.00-13194.14%
CTVA220617C000350002022-01-12 10:53AM EDT35.0014.5015.7017.800.00-1140.00%
CTVA220617C000360002022-05-05 1:07PM EDT36.0021.8524.5026.300.00-10134.86%
CTVA220617C000370002022-05-11 9:49AM EDT37.0016.3023.7024.400.00-40100.59%
CTVA220617C000380002022-03-21 12:11PM EDT38.0018.5022.5024.400.00-18126.07%
CTVA220617C000400002022-03-08 11:15AM EDT40.0011.8017.2018.900.00-1600.00%
CTVA220617C000410002022-04-06 10:39AM EDT41.0017.4014.2014.700.00-121780.00%
CTVA220617C000420002022-05-09 10:07AM EDT42.0012.4018.5019.300.00-21796.09%
CTVA220617C000430002022-03-08 12:50PM EDT43.009.5214.7017.000.00-15770.00%
CTVA220617C000440002022-05-09 1:23PM EDT44.009.8316.7017.200.00-210357.03%
CTVA220617C000450002022-05-05 2:38PM EDT45.0012.8015.7016.500.00-215769.53%
CTVA220617C000460002022-04-12 10:52AM EDT46.0014.718.108.800.00-11310.00%
CTVA220617C000470002022-05-20 10:51AM EDT47.0012.0013.6014.300.00-144072.07%
CTVA220617C000480002022-05-23 1:54PM EDT48.0012.9012.7013.20+4.80+59.26%236262.70%
CTVA220617C000490002022-05-19 11:10AM EDT49.008.5011.8012.200.00-109058.40%
CTVA220617C000500002022-05-23 12:22PM EDT50.0010.9310.8011.20+2.23+25.63%250054.10%
CTVA220617C000550002022-05-23 3:14PM EDT55.006.406.106.50+1.45+29.29%321,10341.60%
CTVA220617C000600002022-05-23 3:16PM EDT60.002.602.402.55+0.89+52.05%1192,60832.69%
CTVA220617C000650002022-05-23 3:53PM EDT65.000.580.500.60+0.28+93.33%6764030.74%
CTVA220617C000700002022-05-23 12:54PM EDT70.000.100.050.10+0.05+100.00%2756231.45%
CTVA220617C000750002022-05-23 9:31AM EDT75.000.050.000.15-0.13-72.22%26446.68%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA220617P000300002022-02-16 10:30AM EDT30.000.200.000.550.00-211154.49%
CTVA220617P000340002022-03-03 11:09AM EDT34.000.350.000.350.00-219119.92%
CTVA220617P000350002022-05-18 2:48PM EDT35.000.100.000.750.00-353132.81%
CTVA220617P000360002022-03-17 3:24PM EDT36.000.200.000.750.00-558127.15%
CTVA220617P000370002022-03-28 10:06AM EDT37.000.120.000.750.00-159121.48%
CTVA220617P000380002022-05-03 11:59AM EDT38.000.160.000.750.00-10145116.02%
CTVA220617P000390002022-03-08 4:13PM EDT39.000.760.000.750.00-278110.64%
CTVA220617P000400002022-05-10 10:00AM EDT40.000.050.000.450.00-439594.73%
CTVA220617P000410002022-02-17 3:52PM EDT41.000.800.250.400.00-119597.17%
CTVA220617P000420002022-05-06 11:33AM EDT42.000.100.000.750.00-158995.31%
CTVA220617P000430002022-05-12 12:06PM EDT43.000.150.000.900.00-1007794.34%
CTVA220617P000440002022-05-12 3:57PM EDT44.000.200.000.000.00-517425.00%
CTVA220617P000450002022-05-09 3:07PM EDT45.000.150.000.150.00-119658.98%
CTVA220617P000460002022-05-12 9:56AM EDT46.000.400.000.750.00-115075.98%
CTVA220617P000470002022-05-18 9:48AM EDT47.000.100.000.750.00-2017571.39%
CTVA220617P000480002022-05-17 1:06PM EDT48.000.200.000.150.00-2024654.39%
CTVA220617P000490002022-05-20 11:06AM EDT49.000.420.100.500.00-118658.89%
CTVA220617P000500002022-05-23 3:47PM EDT50.000.160.100.35+0.01+6.67%91,02950.98%
CTVA220617P000550002022-05-23 11:41AM EDT55.000.480.350.55-0.32-40.00%1853240.58%
CTVA220617P000600002022-05-23 3:47PM EDT60.001.561.451.60-1.24-44.29%915632.06%
CTVA220617P000650002022-05-20 10:00AM EDT65.005.703.904.900.00-267135.01%
CTVA220617P000700002022-05-18 1:35PM EDT70.0012.418.809.700.00-1349.51%