Corteva, Inc. (CTVA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Opções de comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA230120C00015000 | 2022-05-26 3:04PM EDT | 15.00 | 48.60 | 37.80 | 40.90 | 0.00 | - | 6 | 6 | 0.00% |
| CTVA230120C00018000 | 2021-11-10 7:59AM EDT | 18.00 | 21.50 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| CTVA230120C00020000 | 2022-03-16 9:34AM EDT | 20.00 | 36.00 | 38.80 | 43.40 | 0.00 | - | 2 | 19 | 189.21% |
| CTVA230120C00023000 | 2022-02-15 3:40PM EDT | 23.00 | 27.80 | 31.10 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTVA230120C00025000 | 2021-12-30 4:32PM EDT | 25.00 | 22.46 | 20.50 | 24.40 | 0.00 | - | 2 | 139 | 0.00% |
| CTVA230120C00027000 | 2022-09-26 2:02PM EDT | 27.00 | 30.80 | 30.80 | 33.70 | 0.00 | - | 1 | 2 | 100.83% |
| CTVA230120C00030000 | 2022-08-26 1:55PM EDT | 30.00 | 33.04 | 27.90 | 29.10 | 0.00 | - | 1 | 77 | 59.47% |
| CTVA230120C00032000 | 2022-05-12 2:20PM EDT | 32.00 | 22.07 | 25.00 | 29.00 | 0.00 | - | 3 | 40 | 75.05% |
| CTVA230120C00035000 | 2022-08-26 1:55PM EDT | 35.00 | 28.23 | 23.10 | 23.90 | 0.00 | - | 1 | 110 | 62.89% |
| CTVA230120C00037000 | 2022-06-16 10:29AM EDT | 37.00 | 18.34 | 15.40 | 16.70 | 0.00 | - | 50 | 811 | 0.00% |
| CTVA230120C00040000 | 2022-09-26 3:49PM EDT | 40.00 | 18.75 | 17.50 | 21.30 | 0.00 | - | 2 | 851 | 59.33% |
| CTVA230120C00042000 | 2022-09-27 11:52AM EDT | 42.00 | 16.70 | 15.60 | 19.30 | 0.00 | - | 3 | 210 | 54.30% |
| CTVA230120C00045000 | 2022-09-16 10:11AM EDT | 45.00 | 16.92 | 13.80 | 15.50 | 0.00 | - | 5 | 134 | 59.55% |
| CTVA230120C00047000 | 2022-09-23 2:20PM EDT | 47.00 | 11.40 | 12.50 | 13.10 | 0.00 | - | 5 | 127 | 48.54% |
| CTVA230120C00050000 | 2022-09-20 3:26PM EDT | 50.00 | 12.66 | 9.70 | 10.60 | 0.00 | - | 5 | 513 | 44.76% |
| CTVA230120C00055000 | 2022-09-28 3:37PM EDT | 55.00 | 6.60 | 6.20 | 6.70 | +0.88 | +15.38% | 18 | 375 | 38.06% |
| CTVA230120C00060000 | 2022-09-28 2:21PM EDT | 60.00 | 3.50 | 3.30 | 3.80 | +0.30 | +9.37% | 58 | 765 | 34.49% |
| CTVA230120C00065000 | 2022-09-28 3:56PM EDT | 65.00 | 1.80 | 1.60 | 2.05 | +0.35 | +24.14% | 7 | 0 | 33.57% |
| CTVA230120C00070000 | 2022-09-28 2:13PM EDT | 70.00 | 0.80 | 0.65 | 1.10 | +0.15 | +23.08% | 36 | 544 | 33.86% |
| CTVA230120C00075000 | 2022-09-22 3:37PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 12.50% |
| CTVA230120C00080000 | 2022-09-13 12:13PM EDT | 80.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 1 | 29 | 54.69% |
| CTVA230120C00085000 | 2022-04-25 1:26PM EDT | 85.00 | 0.60 | 0.45 | 1.10 | 0.00 | - | 1 | 9 | 54.05% |
| CTVA230120C00090000 | 2022-04-29 1:44PM EDT | 90.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 55.66% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA230120P00015000 | 2022-07-15 2:19PM EDT | 15.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 148.44% |
| CTVA230120P00018000 | 2021-11-10 7:59AM EDT | 18.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 2 | 8 | 128.13% |
| CTVA230120P00020000 | 2022-08-10 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 24 | 92.58% |
| CTVA230120P00023000 | 2022-03-21 11:03AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CTVA230120P00025000 | 2022-05-06 11:01AM EDT | 25.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 54 | 91.80% |
| CTVA230120P00027000 | 2022-09-13 1:06PM EDT | 27.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 9 | 45 | 55.08% |
| CTVA230120P00030000 | 2022-09-20 2:45PM EDT | 30.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 28 | 125 | 64.84% |
| CTVA230120P00032000 | 2022-06-21 11:30AM EDT | 32.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 3 | 101 | 70.61% |
| CTVA230120P00035000 | 2022-06-15 3:33PM EDT | 35.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | 9 | 288 | 64.45% |
| CTVA230120P00037000 | 2022-09-28 1:47PM EDT | 37.00 | 0.40 | 0.15 | 0.50 | +0.10 | +33.33% | 1 | 398 | 51.47% |
| CTVA230120P00040000 | 2022-09-15 12:02PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6,917 | 12.50% |
| CTVA230120P00042000 | 2022-09-27 12:16PM EDT | 42.00 | 0.60 | 0.10 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| CTVA230120P00045000 | 2022-08-08 3:50PM EDT | 45.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 16 | 327 | 49.81% |
| CTVA230120P00047000 | 2022-09-22 3:44PM EDT | 47.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 19 | 293 | 40.11% |
| CTVA230120P00050000 | 2022-09-28 1:43PM EDT | 50.00 | 1.30 | 1.00 | 1.50 | -0.05 | -3.70% | 24 | 199 | 37.26% |
| CTVA230120P00055000 | 2022-09-27 2:49PM EDT | 55.00 | 2.92 | 2.40 | 2.70 | 0.00 | - | 3 | 182 | 32.94% |
| CTVA230120P00060000 | 2022-09-27 12:17PM EDT | 60.00 | 5.50 | 4.60 | 4.80 | +0.20 | +3.77% | 1 | 473 | 29.75% |
| CTVA230120P00065000 | 2022-09-27 3:59PM EDT | 65.00 | 9.20 | 7.50 | 8.30 | +0.50 | +5.75% | 11 | 949 | 30.36% |
| CTVA230120P00070000 | 2022-08-25 3:22PM EDT | 70.00 | 8.30 | 12.30 | 12.80 | 0.00 | - | 1 | 14 | 34.77% |
| CTVA230120P00085000 | 2022-04-19 11:40AM EDT | 85.00 | 24.50 | 25.30 | 28.50 | 0.00 | - | 1 | 0 | 63.67% |
© 2022 Yahoo. Todos os direitos reservados.
