Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
62,91-0,26 (-0,41%)
No fechamento: 04:03PM EDT
62,91 0,00 (0,00%)
Pós-fechamento: 07:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA230120C000150002021-11-10 7:59AM EDT15.0028.5730.5035.500.00--60.00%
CTVA230120C000180002021-11-10 7:59AM EDT18.0021.5027.5032.500.00--10.00%
CTVA230120C000200002021-11-10 7:59AM EDT20.0024.4925.6030.400.00-2200.00%
CTVA230120C000230002021-11-10 7:59AM EDT23.0023.0023.0027.500.00-110.00%
CTVA230120C000250002021-12-30 4:32PM EDT25.0022.4620.0025.000.00-21390.00%
CTVA230120C000270002021-11-10 7:59AM EDT27.0020.1019.1023.900.00-120.00%
CTVA230120C000300002021-12-10 10:32AM EDT30.0019.5016.9021.500.00-200.00%
CTVA230120C000320002021-11-10 7:59AM EDT32.0012.4016.9018.500.00-1530.00%
CTVA230120C000350002021-11-09 1:25PM EDT35.0014.1514.6015.200.00-21090.00%
CTVA230120C000370002021-11-04 11:19AM EDT37.0012.4010.1014.400.00-7738610.00%
CTVA230120C000400002021-12-30 3:23PM EDT40.0010.4210.2012.300.00-48620.00%
CTVA230120C000420002022-01-05 3:39PM EDT42.009.366.909.40-0.04-0.43%8480.00%
CTVA230120C000450002021-12-21 3:34PM EDT45.006.546.807.600.00-21580.00%
CTVA230120C000470002022-01-03 1:59PM EDT47.006.006.106.600.00-41390.00%
CTVA230120C000500002022-01-05 3:35PM EDT50.005.104.705.20+0.03+0.59%173420.00%
CTVA230120C000550002022-01-04 4:48PM EDT55.003.401.653.400.00-3710.00%
CTVA230120C000600002021-12-20 12:07PM EDT60.001.601.052.150.00-11830.00%
CTVA230120C000650002021-12-31 4:10PM EDT65.001.160.552.150.00-51915.00%
CTVA230120C000700002021-12-27 11:56AM EDT70.000.500.450.950.00-27115.82%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA230120P000150002021-11-10 7:59AM EDT15.000.250.050.450.00-21894.14%
CTVA230120P000180002021-11-10 7:59AM EDT18.000.450.051.050.00-2896.04%
CTVA230120P000200002021-11-10 7:59AM EDT20.000.500.100.500.00-21978.52%
CTVA230120P000230002021-11-10 7:59AM EDT23.000.800.200.800.00-2976.90%
CTVA230120P000250002021-11-10 7:59AM EDT25.001.000.500.750.00-32274.66%
CTVA230120P000270002021-11-26 10:31AM EDT27.001.000.600.800.00-22870.90%
CTVA230120P000300002022-01-05 2:13PM EDT30.000.910.701.10+0.01+1.11%1067.14%
CTVA230120P000320002022-01-03 10:50AM EDT32.001.501.152.450.00-59375.81%
CTVA230120P000350002022-01-03 10:52AM EDT35.001.851.753.200.00-624475.51%
CTVA230120P000370002022-01-05 12:13PM EDT37.002.152.203.00-0.05-2.27%124171.34%
CTVA230120P000400002022-01-04 4:59PM EDT40.003.002.953.300.00-627068.38%
CTVA230120P000420002022-01-04 3:48PM EDT42.003.603.704.100.00-1721169.68%
CTVA230120P000450002022-01-04 3:49PM EDT45.004.805.005.300.00-514371.07%
CTVA230120P000470002022-01-04 1:29PM EDT47.005.805.907.000.00-75974.49%
CTVA230120P000500002021-12-02 2:01PM EDT50.009.406.907.800.00-353871.73%
CTVA230120P000550002021-11-10 7:59AM EDT55.0013.609.0011.800.00-102375.12%
CTVA230120P000600002021-11-11 3:09PM EDT60.0014.6012.6016.300.00--181.78%
CTVA230120P000650002021-11-10 7:59AM EDT65.0019.7416.0020.200.00--184.48%