Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
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 | 2022-05-19 10:15AM EDT | 23.00 | 34.97 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| CTVA240119C00025000 | 2022-05-19 10:15AM EDT | 25.00 | 33.16 | 27.00 | 32.00 | 0.00 | - | 1 | 2 | 0.00% |
| CTVA240119C00030000 | 2022-09-13 1:55PM EDT | 30.00 | 34.53 | 27.90 | 32.50 | 0.00 | - | 1 | 0 | 54.13% |
| CTVA240119C00033000 | 2022-05-26 11:43AM EDT | 33.00 | 32.47 | 20.50 | 25.00 | 0.00 | - | 2 | 11 | 0.00% |
| CTVA240119C00035000 | 2022-08-02 2:08PM EDT | 35.00 | 23.45 | 25.40 | 29.70 | 0.00 | - | 1 | 11 | 61.28% |
| CTVA240119C00038000 | 2022-09-16 9:41AM EDT | 38.00 | 25.78 | 21.00 | 26.00 | 0.00 | - | 4 | 6 | 63.20% |
| CTVA240119C00040000 | 2022-09-13 1:55PM EDT | 40.00 | 26.03 | 19.50 | 24.00 | 0.00 | - | 1 | 16 | 58.48% |
| CTVA240119C00042000 | 2022-09-26 3:49PM EDT | 42.00 | 20.00 | 18.00 | 22.50 | 0.00 | - | 2 | 45 | 56.65% |
| CTVA240119C00045000 | 2022-09-27 11:52AM EDT | 45.00 | 17.60 | 15.70 | 20.00 | 0.00 | - | 3 | 765 | 52.52% |
| CTVA240119C00047000 | 2022-06-21 9:39AM EDT | 47.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| CTVA240119C00050000 | 2022-09-16 10:11AM EDT | 50.00 | 16.62 | 12.50 | 17.00 | 0.00 | - | 5 | 121 | 50.70% |
| CTVA240119C00055000 | 2022-09-26 11:05AM EDT | 55.00 | 11.80 | 9.00 | 14.00 | 0.00 | - | 1 | 332 | 47.82% |
| CTVA240119C00060000 | 2022-09-26 2:55PM EDT | 60.00 | 8.79 | 6.50 | 11.10 | 0.00 | - | 14 | 77 | 44.43% |
| CTVA240119C00065000 | 2022-09-27 12:43PM EDT | 65.00 | 6.20 | 4.60 | 8.90 | 0.00 | - | 1 | 102 | 42.73% |
| CTVA240119C00070000 | 2022-09-23 1:40PM EDT | 70.00 | 4.46 | 2.55 | 6.90 | 0.00 | - | 1 | 0 | 40.74% |
| CTVA240119C00075000 | 2022-09-22 2:52PM EDT | 75.00 | 3.90 | 2.00 | 5.80 | 0.00 | - | 1 | 19 | 41.19% |
| CTVA240119C00080000 | 2022-09-20 2:17PM EDT | 80.00 | 2.95 | 0.45 | 4.90 | 0.00 | - | 2 | 5 | 41.63% |
| CTVA240119C00085000 | 2022-09-23 10:16AM EDT | 85.00 | 2.15 | 0.30 | 3.40 | 0.00 | - | 1 | 14 | 38.70% |
| CTVA240119C00090000 | 2022-09-23 10:16AM EDT | 90.00 | 1.70 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 39.40% |
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 9:44AM EDT | 23.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 2 | 12 | 63.38% |
| CTVA240119P00025000 | 2022-08-10 9:34AM EDT | 25.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 95.41% |
| CTVA240119P00028000 | 2022-06-03 9:32AM EDT | 28.00 | 0.80 | 0.60 | 1.15 | 0.00 | - | 2 | 9 | 51.10% |
| CTVA240119P00030000 | 2022-06-21 10:20AM EDT | 30.00 | 1.05 | 0.70 | 1.45 | 0.00 | - | 7 | 44 | 50.40% |
| CTVA240119P00033000 | 2022-09-23 11:51AM EDT | 33.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 53.67% |
| CTVA240119P00035000 | 2022-09-02 11:57AM EDT | 35.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 22 | 66.79% |
| CTVA240119P00038000 | 2022-08-09 1:48PM EDT | 38.00 | 1.60 | 1.20 | 2.40 | 0.00 | - | 2 | 7 | 42.94% |
| CTVA240119P00040000 | 2022-08-15 10:03AM EDT | 40.00 | 1.60 | 1.20 | 2.40 | 0.00 | - | 3 | 38 | 39.31% |
| CTVA240119P00042000 | 2022-08-08 9:35AM EDT | 42.00 | 2.00 | 1.60 | 2.80 | 0.00 | - | 2 | 80 | 38.26% |
| CTVA240119P00045000 | 2022-09-28 11:58AM EDT | 45.00 | 2.80 | 0.60 | 3.80 | +0.30 | +12.00% | 1 | 25 | 38.39% |
| CTVA240119P00047000 | 2022-09-20 3:41PM EDT | 47.00 | 2.85 | 1.00 | 4.60 | 0.00 | - | 2 | 25 | 38.64% |
| CTVA240119P00050000 | 2022-09-23 2:44PM EDT | 50.00 | 4.40 | 2.05 | 5.30 | 0.00 | - | 1 | 97 | 36.15% |
| CTVA240119P00055000 | 2022-09-23 12:35PM EDT | 55.00 | 6.25 | 3.50 | 8.50 | 0.00 | - | 1 | 17 | 39.34% |
| CTVA240119P00060000 | 2022-09-23 12:00PM EDT | 60.00 | 8.20 | 5.50 | 10.40 | 0.00 | - | 3 | 0 | 35.64% |
| CTVA240119P00065000 | 2022-09-21 11:09AM EDT | 65.00 | 9.40 | 8.50 | 13.50 | 0.00 | - | 1 | 9 | 35.18% |
| CTVA240119P00090000 | 2022-09-27 12:14PM EDT | 90.00 | 32.00 | 29.20 | 33.90 | 0.00 | - | 1 | 0 | 36.30% |
© 2022 Yahoo. Todos os direitos reservados.
