Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EST
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA240119C00023000 | 2022-12-09 2:04PM EST | 23.00 | 40.45 | 36.60 | 40.90 | 0.00 | - | 1 | 0 | 68.95% |
| CTVA240119C00025000 | 2022-10-19 10:25AM EST | 25.00 | 38.50 | 39.00 | 44.00 | 0.00 | - | 1 | 2 | 99.29% |
| CTVA240119C00028000 | 2022-10-26 2:43PM EST | 28.00 | 39.67 | 37.10 | 41.90 | 0.00 | - | 1 | 0 | 98.88% |
| CTVA240119C00030000 | 2022-09-13 12:55PM EST | 30.00 | 34.53 | 32.20 | 36.90 | 0.00 | - | 1 | 8 | 61.99% |
| CTVA240119C00033000 | 2022-10-26 1:44PM EST | 33.00 | 34.58 | 33.50 | 36.30 | 0.00 | - | 1 | 0 | 86.21% |
| CTVA240119C00035000 | 2023-01-03 9:31AM EST | 35.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CTVA240119C00038000 | 2022-10-26 1:44PM EST | 38.00 | 30.38 | 29.50 | 32.00 | 0.00 | - | 1 | 6 | 78.30% |
| CTVA240119C00040000 | 2023-01-26 9:48AM EST | 40.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTVA240119C00042000 | 2022-12-28 2:30PM EST | 42.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTVA240119C00045000 | 2022-12-15 10:03AM EST | 45.00 | 19.20 | 18.90 | 22.40 | 0.00 | - | 1 | 760 | 52.80% |
| CTVA240119C00047000 | 2022-12-22 1:09PM EST | 47.00 | 15.50 | 17.70 | 19.70 | 0.00 | - | 3 | 106 | 44.53% |
| CTVA240119C00050000 | 2023-01-19 3:59PM EST | 50.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTVA240119C00055000 | 2023-01-19 1:19PM EST | 55.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTVA240119C00060000 | 2023-01-26 10:39AM EST | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTVA240119C00065000 | 2023-01-26 3:37PM EST | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| CTVA240119C00070000 | 2023-01-25 3:32PM EST | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CTVA240119C00075000 | 2023-01-25 1:31PM EST | 75.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CTVA240119C00080000 | 2022-12-15 3:17PM EST | 80.00 | 2.60 | 1.65 | 2.60 | 0.00 | - | 1 | 17 | 30.32% |
| CTVA240119C00085000 | 2023-01-25 12:54PM EST | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTVA240119C00090000 | 2022-12-14 1:06PM EST | 90.00 | 1.45 | 0.00 | 1.80 | 0.00 | - | 1 | 48 | 33.45% |
| CTVA240119C00095000 | 2022-11-29 10:26AM EST | 95.00 | 2.75 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 33.58% |
| CTVA240119C00100000 | 2022-12-23 9:30AM EST | 100.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | 3 | 6 | 44.54% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA240119P00023000 | 2022-08-26 8:44AM EST | 23.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 2 | 12 | 77.10% |
| CTVA240119P00025000 | 2022-10-24 12:14PM EST | 25.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 2 | 11 | 60.35% |
| CTVA240119P00028000 | 2022-06-03 8:32AM EST | 28.00 | 0.80 | 0.60 | 1.15 | 0.00 | - | 2 | 9 | 58.74% |
| CTVA240119P00030000 | 2022-11-02 10:46AM EST | 30.00 | 0.70 | 0.00 | 1.75 | 0.00 | - | 2 | 46 | 54.42% |
| CTVA240119P00033000 | 2022-11-23 12:50PM EST | 33.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 1 | 33 | 55.74% |
| CTVA240119P00035000 | 2022-11-08 11:16AM EST | 35.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 2 | 24 | 53.22% |
| CTVA240119P00038000 | 2023-01-25 3:02PM EST | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTVA240119P00040000 | 2022-11-28 9:31AM EST | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| CTVA240119P00042000 | 2023-01-17 10:29AM EST | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTVA240119P00045000 | 2023-01-25 3:02PM EST | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTVA240119P00047000 | 2023-01-24 11:38AM EST | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CTVA240119P00050000 | 2023-01-25 2:16PM EST | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTVA240119P00055000 | 2023-01-26 9:45AM EST | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CTVA240119P00060000 | 2023-01-26 11:42AM EST | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CTVA240119P00065000 | 2022-12-20 12:07PM EST | 65.00 | 9.90 | 6.60 | 8.70 | 0.00 | - | 12 | 32 | 30.67% |
| CTVA240119P00070000 | 2023-01-04 2:38PM EST | 70.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTVA240119P00075000 | 2022-12-02 10:35AM EST | 75.00 | 12.10 | 14.80 | 19.40 | 0.00 | - | 1 | 16 | 46.67% |
| CTVA240119P00080000 | 2022-10-26 2:25PM EST | 80.00 | 16.70 | 13.50 | 17.50 | 0.00 | - | - | 0 | 18.80% |
| CTVA240119P00090000 | 2022-09-27 11:14AM EST | 90.00 | 32.00 | 23.10 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
