Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
42,58-0,39 (-0,91%)
No fechamento: 4:02PM EDT
42,58 0,00 (0,00%)
Pós-fechamento: 05:47PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA210917C000300002021-08-25 5:21PM EDT30.0014.0011.9013.100.00-12540.23%
CTVA210917C000350002021-09-02 11:03AM EDT35.0010.207.407.700.00-315238.28%
CTVA210917C000360002021-08-25 5:21PM EDT36.006.506.406.700.00-18010210.94%
CTVA210917C000370002021-08-31 3:58PM EDT37.007.005.505.700.00-11131.25%
CTVA210917C000380002021-09-01 1:58PM EDT38.006.304.204.700.00-12155.47%
CTVA210917C000390002021-08-25 5:21PM EDT39.005.003.503.700.00-8987.50%
CTVA210917C000400002021-09-16 11:43AM EDT40.002.502.502.65-1.33-34.73%835885.94%
CTVA210917C000410002021-09-14 11:24AM EDT41.001.981.301.750.00-61479.30%
CTVA210917C000420002021-09-15 11:52AM EDT42.000.980.550.700.00-222137.70%
CTVA210917C000430002021-09-16 2:30PM EDT43.000.110.050.15-0.19-63.33%3132835.55%
CTVA210917C000440002021-09-15 3:53PM EDT44.000.050.000.150.00-5929554.30%
CTVA210917C000450002021-09-15 1:31PM EDT45.000.050.000.750.00-1604133.59%
CTVA210917C000460002021-09-16 3:31PM EDT46.000.010.000.05-0.06-85.71%51,74181.25%
CTVA210917C000470002021-09-14 11:34AM EDT47.000.040.000.300.00-49943143.75%
CTVA210917C000480002021-09-07 9:51AM EDT48.000.050.000.500.00-10257190.23%
CTVA210917C000490002021-09-15 2:33PM EDT49.000.160.000.050.00-10378132.81%
CTVA210917C000500002021-09-14 10:59AM EDT50.000.030.000.050.00-12849148.44%
CTVA210917C000550002021-09-03 10:09AM EDT55.000.100.000.100.00-101,363242.19%
CTVA210917C000600002021-08-25 5:21PM EDT60.000.050.000.450.00-272400.78%
CTVA210917C000650002021-08-25 5:21PM EDT65.000.100.000.050.00-129337.50%
Opções de vendapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA210917P000250002021-08-25 5:21PM EDT25.000.100.000.050.00-29437.50%
CTVA210917P000300002021-08-19 9:30AM EDT30.000.020.000.750.00-12903494.92%
CTVA210917P000350002021-08-30 11:24AM EDT35.000.080.000.350.00-1160259.38%
CTVA210917P000360002021-08-20 10:12AM EDT36.000.110.000.800.00-185289.45%
CTVA210917P000370002021-08-24 11:01AM EDT37.000.120.000.800.00-26534255.47%
CTVA210917P000380002021-08-23 10:12AM EDT38.000.150.000.800.00-11,041221.09%
CTVA210917P000390002021-08-27 10:42AM EDT39.000.020.000.050.00-41,32290.63%
CTVA210917P000400002021-09-16 10:42AM EDT40.000.080.000.05+0.01+14.29%290368.75%
CTVA210917P000410002021-09-15 1:46PM EDT41.000.050.000.050.00-11,14553.91%
CTVA210917P000420002021-09-16 10:07AM EDT42.000.230.000.10+0.13+130.00%31,10234.77%
CTVA210917P000430002021-09-16 12:01PM EDT43.000.700.300.60+0.15+27.27%2046639.26%
CTVA210917P000440002021-09-16 3:54PM EDT44.001.461.351.50+0.61+71.76%227155.08%
CTVA210917P000450002021-09-16 3:54PM EDT45.002.522.302.55+0.27+12.00%139591.80%
CTVA210917P000460002021-09-15 10:58AM EDT46.003.203.303.60-0.25-7.25%3235183.59%
CTVA210917P000470002021-08-25 10:35AM EDT47.004.004.104.700.00-380172.27%
CTVA210917P000480002021-08-20 11:48AM EDT48.005.745.305.600.00-1104119.53%
CTVA210917P000490002021-09-13 12:19PM EDT49.006.356.306.600.00-130135.94%
CTVA210917P000500002021-09-09 12:30PM EDT50.006.307.207.800.00-311180.47%
CTVA210917P000550002021-08-25 5:21PM EDT55.0011.0011.8013.100.00-11225.00%
CTVA210917P000600002021-08-25 5:21PM EDT60.0016.7016.9018.000.00-813287.50%
CTVA210917P000650002021-08-25 5:21PM EDT65.0023.6021.9023.100.00-1822393.75%