Mercado fechado

Corteva, Inc. (CTVA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
58,38+1,12 (+1,96%)
No fechamento: 04:03PM EDT
58,77 +0,39 (+0,67%)
Pós-fechamento: 07:35PM 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
CTVA230120C000150002022-05-26 3:04PM EDT15.0048.6037.8040.900.00-660.00%
CTVA230120C000180002021-11-10 7:59AM EDT18.0021.5027.5032.500.00--10.00%
CTVA230120C000200002022-03-16 9:34AM EDT20.0036.0038.8043.400.00-219189.21%
CTVA230120C000230002022-02-15 3:40PM EDT23.0027.8031.1034.500.00-110.00%
CTVA230120C000250002021-12-30 4:32PM EDT25.0022.4620.5024.400.00-21390.00%
CTVA230120C000270002022-09-26 2:02PM EDT27.0030.8030.8033.700.00-12100.83%
CTVA230120C000300002022-08-26 1:55PM EDT30.0033.0427.9029.100.00-17759.47%
CTVA230120C000320002022-05-12 2:20PM EDT32.0022.0725.0029.000.00-34075.05%
CTVA230120C000350002022-08-26 1:55PM EDT35.0028.2323.1023.900.00-111062.89%
CTVA230120C000370002022-06-16 10:29AM EDT37.0018.3415.4016.700.00-508110.00%
CTVA230120C000400002022-09-26 3:49PM EDT40.0018.7517.5021.300.00-285159.33%
CTVA230120C000420002022-09-27 11:52AM EDT42.0016.7015.6019.300.00-321054.30%
CTVA230120C000450002022-09-16 10:11AM EDT45.0016.9213.8015.500.00-513459.55%
CTVA230120C000470002022-09-23 2:20PM EDT47.0011.4012.5013.100.00-512748.54%
CTVA230120C000500002022-09-20 3:26PM EDT50.0012.669.7010.600.00-551344.76%
CTVA230120C000550002022-09-28 3:37PM EDT55.006.606.206.70+0.88+15.38%1837538.06%
CTVA230120C000600002022-09-28 2:21PM EDT60.003.503.303.80+0.30+9.37%5876534.49%
CTVA230120C000650002022-09-28 3:56PM EDT65.001.801.602.05+0.35+24.14%7033.57%
CTVA230120C000700002022-09-28 2:13PM EDT70.000.800.651.10+0.15+23.08%3654433.86%
CTVA230120C000750002022-09-22 3:37PM EDT75.000.550.000.000.00-322712.50%
CTVA230120C000800002022-09-13 12:13PM EDT80.000.450.001.650.00-12954.69%
CTVA230120C000850002022-04-25 1:26PM EDT85.000.600.451.100.00-1954.05%
CTVA230120C000900002022-04-29 1:44PM EDT90.000.550.150.850.00-1155.66%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA230120P000150002022-07-15 2:19PM EDT15.000.150.001.000.00-128148.44%
CTVA230120P000180002021-11-10 7:59AM EDT18.000.450.100.850.00-28128.13%
CTVA230120P000200002022-08-10 1:01PM EDT20.000.150.000.250.00-52492.58%
CTVA230120P000230002022-03-21 11:03AM EDT23.000.320.000.000.00-1925.00%
CTVA230120P000250002022-05-06 11:01AM EDT25.000.300.000.800.00-35491.80%
CTVA230120P000270002022-09-13 1:06PM EDT27.000.050.050.000.00-94555.08%
CTVA230120P000300002022-09-20 2:45PM EDT30.000.150.050.350.00-2812564.84%
CTVA230120P000320002022-06-21 11:30AM EDT32.000.500.200.750.00-310170.61%
CTVA230120P000350002022-06-15 3:33PM EDT35.000.500.450.700.00-928864.45%
CTVA230120P000370002022-09-28 1:47PM EDT37.000.400.150.50+0.10+33.33%139851.47%
CTVA230120P000400002022-09-15 12:02PM EDT40.000.310.000.000.00-16,91712.50%
CTVA230120P000420002022-09-27 12:16PM EDT42.000.600.100.000.00-137012.50%
CTVA230120P000450002022-08-08 3:50PM EDT45.000.900.001.350.00-1632749.81%
CTVA230120P000470002022-09-22 3:44PM EDT47.000.900.751.050.00-1929340.11%
CTVA230120P000500002022-09-28 1:43PM EDT50.001.301.001.50-0.05-3.70%2419937.26%
CTVA230120P000550002022-09-27 2:49PM EDT55.002.922.402.700.00-318232.94%
CTVA230120P000600002022-09-27 12:17PM EDT60.005.504.604.80+0.20+3.77%147329.75%
CTVA230120P000650002022-09-27 3:59PM EDT65.009.207.508.30+0.50+5.75%1194930.36%
CTVA230120P000700002022-08-25 3:22PM EDT70.008.3012.3012.800.00-11434.77%
CTVA230120P000850002022-04-19 11:40AM EDT85.0024.5025.3028.500.00-1063.67%