Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. 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 | 2021-11-10 7:59AM EDT | 15.00 | 28.57 | 30.50 | 35.50 | 0.00 | - | - | 6 | 0.00% |
| CTVA230120C00018000 | 2021-11-10 7:59AM EDT | 18.00 | 21.50 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| CTVA230120C00020000 | 2021-11-10 7:59AM EDT | 20.00 | 24.49 | 25.60 | 30.40 | 0.00 | - | 2 | 20 | 0.00% |
| CTVA230120C00023000 | 2021-11-10 7:59AM EDT | 23.00 | 23.00 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTVA230120C00025000 | 2021-12-30 4:32PM EDT | 25.00 | 22.46 | 20.00 | 25.00 | 0.00 | - | 2 | 139 | 0.00% |
| CTVA230120C00027000 | 2021-11-10 7:59AM EDT | 27.00 | 20.10 | 19.10 | 23.90 | 0.00 | - | 1 | 2 | 0.00% |
| CTVA230120C00030000 | 2021-12-10 10:32AM EDT | 30.00 | 19.50 | 16.90 | 21.50 | 0.00 | - | 2 | 0 | 0.00% |
| CTVA230120C00032000 | 2021-11-10 7:59AM EDT | 32.00 | 12.40 | 16.90 | 18.50 | 0.00 | - | 1 | 53 | 0.00% |
| CTVA230120C00035000 | 2021-11-09 1:25PM EDT | 35.00 | 14.15 | 14.60 | 15.20 | 0.00 | - | 2 | 109 | 0.00% |
| CTVA230120C00037000 | 2021-11-04 11:19AM EDT | 37.00 | 12.40 | 10.10 | 14.40 | 0.00 | - | 773 | 861 | 0.00% |
| CTVA230120C00040000 | 2021-12-30 3:23PM EDT | 40.00 | 10.42 | 10.20 | 12.30 | 0.00 | - | 4 | 862 | 0.00% |
| CTVA230120C00042000 | 2022-01-05 3:39PM EDT | 42.00 | 9.36 | 6.90 | 9.40 | -0.04 | -0.43% | 8 | 48 | 0.00% |
| CTVA230120C00045000 | 2021-12-21 3:34PM EDT | 45.00 | 6.54 | 6.80 | 7.60 | 0.00 | - | 2 | 158 | 0.00% |
| CTVA230120C00047000 | 2022-01-03 1:59PM EDT | 47.00 | 6.00 | 6.10 | 6.60 | 0.00 | - | 4 | 139 | 0.00% |
| CTVA230120C00050000 | 2022-01-05 3:35PM EDT | 50.00 | 5.10 | 4.70 | 5.20 | +0.03 | +0.59% | 17 | 342 | 0.00% |
| CTVA230120C00055000 | 2022-01-04 4:48PM EDT | 55.00 | 3.40 | 1.65 | 3.40 | 0.00 | - | 3 | 71 | 0.00% |
| CTVA230120C00060000 | 2021-12-20 12:07PM EDT | 60.00 | 1.60 | 1.05 | 2.15 | 0.00 | - | 1 | 183 | 0.00% |
| CTVA230120C00065000 | 2021-12-31 4:10PM EDT | 65.00 | 1.16 | 0.55 | 2.15 | 0.00 | - | 5 | 19 | 15.00% |
| CTVA230120C00070000 | 2021-12-27 11:56AM EDT | 70.00 | 0.50 | 0.45 | 0.95 | 0.00 | - | 2 | 71 | 15.82% |
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 | 2021-11-10 7:59AM EDT | 15.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 18 | 94.14% |
| CTVA230120P00018000 | 2021-11-10 7:59AM EDT | 18.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | 2 | 8 | 96.04% |
| CTVA230120P00020000 | 2021-11-10 7:59AM EDT | 20.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 19 | 78.52% |
| CTVA230120P00023000 | 2021-11-10 7:59AM EDT | 23.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 2 | 9 | 76.90% |
| CTVA230120P00025000 | 2021-11-10 7:59AM EDT | 25.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 3 | 22 | 74.66% |
| CTVA230120P00027000 | 2021-11-26 10:31AM EDT | 27.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 2 | 28 | 70.90% |
| CTVA230120P00030000 | 2022-01-05 2:13PM EDT | 30.00 | 0.91 | 0.70 | 1.10 | +0.01 | +1.11% | 1 | 0 | 67.14% |
| CTVA230120P00032000 | 2022-01-03 10:50AM EDT | 32.00 | 1.50 | 1.15 | 2.45 | 0.00 | - | 5 | 93 | 75.81% |
| CTVA230120P00035000 | 2022-01-03 10:52AM EDT | 35.00 | 1.85 | 1.75 | 3.20 | 0.00 | - | 6 | 244 | 75.51% |
| CTVA230120P00037000 | 2022-01-05 12:13PM EDT | 37.00 | 2.15 | 2.20 | 3.00 | -0.05 | -2.27% | 1 | 241 | 71.34% |
| CTVA230120P00040000 | 2022-01-04 4:59PM EDT | 40.00 | 3.00 | 2.95 | 3.30 | 0.00 | - | 6 | 270 | 68.38% |
| CTVA230120P00042000 | 2022-01-04 3:48PM EDT | 42.00 | 3.60 | 3.70 | 4.10 | 0.00 | - | 17 | 211 | 69.68% |
| CTVA230120P00045000 | 2022-01-04 3:49PM EDT | 45.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 5 | 143 | 71.07% |
| CTVA230120P00047000 | 2022-01-04 1:29PM EDT | 47.00 | 5.80 | 5.90 | 7.00 | 0.00 | - | 7 | 59 | 74.49% |
| CTVA230120P00050000 | 2021-12-02 2:01PM EDT | 50.00 | 9.40 | 6.90 | 7.80 | 0.00 | - | 35 | 38 | 71.73% |
| CTVA230120P00055000 | 2021-11-10 7:59AM EDT | 55.00 | 13.60 | 9.00 | 11.80 | 0.00 | - | 10 | 23 | 75.12% |
| CTVA230120P00060000 | 2021-11-11 3:09PM EDT | 60.00 | 14.60 | 12.60 | 16.30 | 0.00 | - | - | 1 | 81.78% |
| CTVA230120P00065000 | 2021-11-10 7:59AM EDT | 65.00 | 19.74 | 16.00 | 20.20 | 0.00 | - | - | 1 | 84.48% |
© 2022 Yahoo. Todos os direitos reservados.
