Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EST
Pós-fechamento:
Opções de comprapara17 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA211217C00035000 | 2021-12-02 3:53PM EST | 35.00 | 11.14 | 11.00 | 11.80 | 0.00 | - | 5 | 34 | 105.86% |
| CTVA211217C00039000 | 2021-11-09 12:13PM EST | 39.00 | 8.55 | 6.10 | 7.60 | 0.00 | - | 2 | 0 | 83.50% |
| CTVA211217C00040000 | 2021-12-03 3:21PM EST | 40.00 | 6.30 | 6.10 | 6.50 | +0.70 | +12.50% | 12 | 50 | 58.50% |
| CTVA211217C00041000 | 2021-10-06 9:05AM EST | 41.00 | 2.95 | 6.60 | 7.00 | 0.00 | - | 4 | 11 | 110.74% |
| CTVA211217C00042000 | 2021-11-24 11:14AM EST | 42.00 | 5.87 | 4.40 | 4.60 | 0.00 | - | 15 | 64 | 52.54% |
| CTVA211217C00043000 | 2021-11-29 12:09PM EST | 43.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 13 | 340 | 54.88% |
| CTVA211217C00044000 | 2021-12-02 1:25PM EST | 44.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 1 | 112 | 49.61% |
| CTVA211217C00045000 | 2021-12-02 12:11PM EST | 45.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 19 | 1,287 | 47.22% |
| CTVA211217C00046000 | 2021-12-03 2:13PM EST | 46.00 | 1.49 | 1.45 | 1.60 | +0.67 | +81.71% | 2 | 398 | 43.95% |
| CTVA211217C00047000 | 2021-12-03 1:29PM EST | 47.00 | 1.20 | 0.95 | 1.15 | +0.29 | +31.87% | 182 | 1,568 | 43.60% |
| CTVA211217C00048000 | 2021-12-03 2:41PM EST | 48.00 | 0.55 | 0.60 | 0.75 | +0.06 | +12.24% | 269 | 667 | 41.80% |
| CTVA211217C00049000 | 2021-12-03 11:47AM EST | 49.00 | 0.49 | 0.35 | 0.50 | +0.19 | +63.33% | 20 | 602 | 41.80% |
| CTVA211217C00050000 | 2021-12-03 2:42PM EST | 50.00 | 0.22 | 0.20 | 0.30 | +0.04 | +22.22% | 18 | 2,077 | 40.82% |
| CTVA211217C00055000 | 2021-12-02 1:20PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 968 | 47.46% |
| CTVA211217C00060000 | 2021-11-10 6:59AM EST | 60.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 73.83% |
| CTVA211217C00065000 | 2021-08-25 4:21PM EST | 65.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 50 | 50 | 94.92% |
| CTVA211217C00070000 | 2021-11-10 6:59AM EST | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 31 | 107.03% |
Opções de vendapara17 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA211217P00025000 | 2021-08-25 4:21PM EST | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 143.75% |
| CTVA211217P00030000 | 2021-11-10 6:59AM EST | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 116.80% |
| CTVA211217P00035000 | 2021-11-26 11:40AM EST | 35.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 1,372 | 103.13% |
| CTVA211217P00039000 | 2021-12-03 12:49PM EST | 39.00 | 0.10 | 0.10 | 0.40 | +0.09 | +900.00% | 1 | 156 | 65.43% |
| CTVA211217P00040000 | 2021-11-30 2:51PM EST | 40.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 18 | 196 | 56.25% |
| CTVA211217P00041000 | 2021-12-03 2:04PM EST | 41.00 | 0.23 | 0.25 | 0.35 | -0.02 | -8.00% | 1 | 108 | 53.03% |
| CTVA211217P00042000 | 2021-11-30 9:48AM EST | 42.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 60 | 52.05% |
| CTVA211217P00043000 | 2021-12-02 2:36PM EST | 43.00 | 0.35 | 0.45 | 0.65 | 0.00 | - | 1 | 114 | 50.93% |
| CTVA211217P00044000 | 2021-12-03 11:01AM EST | 44.00 | 0.65 | 0.70 | 0.85 | +0.10 | +18.18% | 1,501 | 1,688 | 47.66% |
| CTVA211217P00045000 | 2021-12-02 3:01PM EST | 45.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 30 | 189 | 45.51% |
| CTVA211217P00046000 | 2021-12-01 11:22AM EST | 46.00 | 1.20 | 1.35 | 1.55 | 0.00 | - | 1 | 85 | 43.65% |
| CTVA211217P00047000 | 2021-12-01 11:22AM EST | 47.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 2 | 467 | 41.90% |
| CTVA211217P00048000 | 2021-12-03 9:33AM EST | 48.00 | 2.19 | 2.50 | 2.80 | +0.64 | +41.29% | 1 | 83 | 44.58% |
| CTVA211217P00049000 | 2021-11-30 10:22AM EST | 49.00 | 3.25 | 3.20 | 3.70 | 0.00 | - | 1 | 44 | 50.05% |
| CTVA211217P00050000 | 2021-11-30 10:22AM EST | 50.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 1 | 16 | 42.58% |
| CTVA211217P00055000 | 2021-11-26 11:12AM EST | 55.00 | 8.50 | 8.60 | 9.80 | 0.00 | - | 20 | 93 | 65.23% |
| CTVA211217P00060000 | 2021-11-08 10:23AM EST | 60.00 | 12.70 | 13.60 | 14.90 | 0.00 | - | 1 | 20 | 91.60% |
| CTVA211217P00065000 | 2021-11-10 6:59AM EST | 65.00 | 22.90 | 17.20 | 18.10 | 0.00 | - | 1 | 44 | 0.00% |
| CTVA211217P00070000 | 2021-08-25 4:21PM EST | 70.00 | 20.70 | 26.70 | 28.80 | 0.00 | - | - | 10 | 276.56% |
© 2021 Yahoo. Todos os direitos reservados.
