Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EST
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 6:59AM EST | 15.00 | 28.57 | 28.00 | 35.60 | 0.00 | - | - | 6 | 76.07% |
| CTVA230120C00018000 | 2021-08-25 4:21PM EST | 18.00 | 21.50 | 22.20 | 26.80 | 0.00 | - | - | 1 | 0.00% |
| CTVA230120C00020000 | 2021-08-25 4:21PM EST | 20.00 | 24.49 | 20.00 | 24.90 | 0.00 | - | 2 | 20 | 0.00% |
| CTVA230120C00023000 | 2021-08-25 4:21PM EST | 23.00 | 23.00 | 17.70 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| CTVA230120C00025000 | 2021-12-01 11:31AM EST | 25.00 | 22.58 | 20.00 | 24.00 | 0.00 | - | 3 | 140 | 71.51% |
| CTVA230120C00027000 | 2021-11-10 6:59AM EST | 27.00 | 20.10 | 17.30 | 26.10 | 0.00 | - | 1 | 2 | 61.94% |
| CTVA230120C00030000 | 2021-11-09 1:18PM EST | 30.00 | 19.00 | 17.10 | 19.40 | 0.00 | - | 3 | 67 | 59.16% |
| CTVA230120C00032000 | 2021-09-16 8:30AM EST | 32.00 | 12.40 | 12.10 | 15.00 | 0.00 | - | 20 | 53 | 32.13% |
| CTVA230120C00035000 | 2021-11-09 12:25PM EST | 35.00 | 14.15 | 13.40 | 15.90 | 0.00 | - | 2 | 109 | 55.58% |
| CTVA230120C00037000 | 2021-11-04 10:19AM EST | 37.00 | 12.40 | 10.10 | 14.40 | 0.00 | - | 773 | 861 | 52.99% |
| CTVA230120C00040000 | 2021-12-03 1:45PM EST | 40.00 | 10.52 | 9.10 | 12.00 | -0.88 | -7.72% | 2 | 861 | 47.94% |
| CTVA230120C00042000 | 2021-11-18 10:11AM EST | 42.00 | 10.49 | 8.70 | 11.50 | 0.00 | - | 12 | 28 | 50.64% |
| CTVA230120C00045000 | 2021-12-02 1:01PM EST | 45.00 | 7.60 | 6.90 | 9.90 | 0.00 | - | 30 | 130 | 49.05% |
| CTVA230120C00047000 | 2021-12-03 1:53PM EST | 47.00 | 6.70 | 5.20 | 8.90 | +1.00 | +17.54% | 11 | 90 | 47.99% |
| CTVA230120C00050000 | 2021-12-03 2:45PM EST | 50.00 | 5.50 | 4.80 | 7.40 | +0.10 | +1.85% | 9 | 308 | 45.84% |
| CTVA230120C00055000 | 2021-11-23 1:31PM EST | 55.00 | 3.75 | 3.20 | 6.50 | 0.00 | - | 1 | 41 | 49.04% |
| CTVA230120C00060000 | 2021-11-22 10:25AM EST | 60.00 | 2.75 | 2.15 | 3.40 | 0.00 | - | 2 | 183 | 38.92% |
| CTVA230120C00065000 | 2021-11-12 12:35PM EST | 65.00 | 1.60 | 1.30 | 5.00 | 0.00 | - | 2 | 20 | 53.02% |
| CTVA230120C00070000 | 2021-11-12 10:17AM EST | 70.00 | 1.00 | 0.45 | 2.50 | 0.00 | - | 1 | 67 | 43.04% |
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 6:59AM EST | 15.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 18 | 66.41% |
| CTVA230120P00018000 | 2021-08-25 4:21PM EST | 18.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 2 | 8 | 57.91% |
| CTVA230120P00020000 | 2021-09-20 8:30AM EST | 20.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 5 | 19 | 53.91% |
| CTVA230120P00023000 | 2021-08-25 4:21PM EST | 23.00 | 0.80 | 0.55 | 4.90 | 0.00 | - | 2 | 9 | 76.15% |
| CTVA230120P00025000 | 2021-08-25 4:21PM EST | 25.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 3 | 22 | 49.32% |
| CTVA230120P00027000 | 2021-11-26 9:31AM EST | 27.00 | 1.00 | 0.70 | 1.90 | 0.00 | - | 2 | 28 | 54.22% |
| CTVA230120P00030000 | 2021-11-19 2:51PM EST | 30.00 | 1.80 | 1.25 | 2.00 | 0.00 | - | 5 | 71 | 47.19% |
| CTVA230120P00032000 | 2021-12-02 11:22AM EST | 32.00 | 1.95 | 1.65 | 2.30 | 0.00 | - | 2 | 59 | 44.75% |
| CTVA230120P00035000 | 2021-12-03 2:01PM EST | 35.00 | 2.75 | 2.35 | 4.90 | -0.10 | -3.51% | 10 | 134 | 55.87% |
| CTVA230120P00037000 | 2021-12-01 1:51PM EST | 37.00 | 3.30 | 3.00 | 5.50 | 0.00 | - | 3 | 87 | 53.92% |
| CTVA230120P00040000 | 2021-12-02 10:32AM EST | 40.00 | 4.30 | 3.90 | 6.50 | 0.00 | - | 16 | 248 | 51.15% |
| CTVA230120P00042000 | 2021-11-30 1:15PM EST | 42.00 | 5.10 | 3.30 | 7.40 | 0.00 | - | 10 | 93 | 50.32% |
| CTVA230120P00045000 | 2021-12-02 1:02PM EST | 45.00 | 6.60 | 6.10 | 9.00 | 0.00 | - | 10 | 72 | 49.83% |
| CTVA230120P00047000 | 2021-12-03 2:53PM EST | 47.00 | 7.90 | 6.20 | 10.00 | +0.40 | +5.33% | 2 | 4 | 48.74% |
| CTVA230120P00050000 | 2021-12-02 1:01PM EST | 50.00 | 9.40 | 8.90 | 11.40 | 0.00 | - | 35 | 38 | 46.07% |
| CTVA230120P00055000 | 2021-09-08 10:24AM EST | 55.00 | 13.60 | 12.80 | 16.30 | 0.00 | - | 10 | 23 | 53.38% |
| CTVA230120P00060000 | 2021-11-11 2:09PM EST | 60.00 | 14.60 | 15.40 | 18.50 | 0.00 | - | - | 1 | 45.20% |
| CTVA230120P00065000 | 2021-11-10 6:59AM EST | 65.00 | 19.74 | 16.40 | 21.40 | 0.00 | - | - | 1 | 38.37% |
© 2021 Yahoo. Todos os direitos reservados.
