Corteva, Inc. (CTVA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Opções de comprapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA220617C00030000 | 2022-03-17 3:08PM EDT | 30.00 | 26.00 | 30.70 | 32.70 | 0.00 | - | 1 | 3 | 0.00% |
| CTVA220617C00035000 | 2022-01-12 10:53AM EDT | 35.00 | 14.50 | 15.70 | 17.80 | 0.00 | - | 1 | 14 | 0.00% |
| CTVA220617C00036000 | 2022-05-05 1:07PM EDT | 36.00 | 21.85 | 26.00 | 28.10 | 0.00 | - | 1 | 0 | 123.63% |
| CTVA220617C00037000 | 2022-05-11 9:49AM EDT | 37.00 | 16.30 | 25.50 | 27.10 | 0.00 | - | 4 | 0 | 143.46% |
| CTVA220617C00038000 | 2022-03-21 12:11PM EDT | 38.00 | 18.50 | 22.50 | 24.40 | 0.00 | - | 1 | 8 | 0.00% |
| CTVA220617C00040000 | 2022-03-08 11:15AM EDT | 40.00 | 11.80 | 17.20 | 18.90 | 0.00 | - | 16 | 0 | 0.00% |
| CTVA220617C00041000 | 2022-04-06 10:39AM EDT | 41.00 | 17.40 | 14.20 | 14.70 | 0.00 | - | 12 | 178 | 0.00% |
| CTVA220617C00042000 | 2022-05-09 10:07AM EDT | 42.00 | 12.40 | 20.40 | 21.10 | 0.00 | - | 2 | 17 | 98.44% |
| CTVA220617C00043000 | 2022-03-08 12:50PM EDT | 43.00 | 9.52 | 14.70 | 17.00 | 0.00 | - | 15 | 77 | 0.00% |
| CTVA220617C00044000 | 2022-05-09 1:23PM EDT | 44.00 | 9.83 | 18.30 | 19.40 | 0.00 | - | 2 | 103 | 109.08% |
| CTVA220617C00045000 | 2022-05-05 2:38PM EDT | 45.00 | 12.80 | 17.70 | 18.10 | 0.00 | - | 21 | 57 | 84.08% |
| CTVA220617C00046000 | 2022-04-12 10:52AM EDT | 46.00 | 14.71 | 8.10 | 8.80 | 0.00 | - | 1 | 131 | 0.00% |
| CTVA220617C00047000 | 2022-05-20 10:51AM EDT | 47.00 | 12.00 | 15.60 | 16.30 | 0.00 | - | 1 | 440 | 57.42% |
| CTVA220617C00048000 | 2022-05-26 3:52PM EDT | 48.00 | 15.36 | 14.90 | 15.10 | 0.00 | - | 1 | 360 | 61.33% |
| CTVA220617C00049000 | 2022-05-19 11:10AM EDT | 49.00 | 8.50 | 13.70 | 14.10 | 0.00 | - | 10 | 90 | 65.92% |
| CTVA220617C00050000 | 2022-05-27 12:05PM EDT | 50.00 | 11.70 | 12.70 | 13.20 | -2.20 | -15.83% | 2 | 498 | 67.58% |
| CTVA220617C00055000 | 2022-05-27 3:11PM EDT | 55.00 | 7.40 | 7.80 | 8.20 | -1.10 | -12.94% | 2 | 1,104 | 44.73% |
| CTVA220617C00060000 | 2022-05-27 3:05PM EDT | 60.00 | 3.00 | 3.40 | 3.70 | -0.91 | -23.27% | 21 | 2,522 | 33.15% |
| CTVA220617C00065000 | 2022-05-27 3:56PM EDT | 65.00 | 0.80 | 0.75 | 0.90 | -0.35 | -30.43% | 41 | 772 | 29.30% |
| CTVA220617C00070000 | 2022-05-27 3:46PM EDT | 70.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 9 | 574 | 33.20% |
| CTVA220617C00075000 | 2022-05-23 9:31AM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 66 | 56.93% |
Opções de vendapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA220617P00030000 | 2022-02-16 10:30AM EDT | 30.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 178.71% |
| CTVA220617P00034000 | 2022-03-03 11:09AM EDT | 34.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 19 | 139.84% |
| CTVA220617P00035000 | 2022-05-18 2:48PM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 53 | 137.31% |
| CTVA220617P00036000 | 2022-03-17 3:24PM EDT | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 58 | 148.44% |
| CTVA220617P00037000 | 2022-03-28 10:06AM EDT | 37.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 142.19% |
| CTVA220617P00038000 | 2022-05-03 11:59AM EDT | 38.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 10 | 145 | 150.00% |
| CTVA220617P00039000 | 2022-03-08 4:13PM EDT | 39.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 2 | 78 | 130.27% |
| CTVA220617P00040000 | 2022-05-10 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 43 | 95 | 109.77% |
| CTVA220617P00041000 | 2022-02-17 3:52PM EDT | 41.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 11 | 95 | 115.23% |
| CTVA220617P00042000 | 2022-05-06 11:33AM EDT | 42.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 15 | 89 | 99.41% |
| CTVA220617P00043000 | 2022-05-12 12:06PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 77 | 107.81% |
| CTVA220617P00044000 | 2022-05-24 10:59AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 162 | 102.44% |
| CTVA220617P00045000 | 2022-05-27 12:18PM EDT | 45.00 | 0.12 | 0.00 | 0.55 | +0.02 | +20.00% | 2 | 99 | 90.63% |
| CTVA220617P00046000 | 2022-05-12 9:56AM EDT | 46.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 150 | 80.27% |
| CTVA220617P00047000 | 2022-05-18 9:48AM EDT | 47.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 175 | 88.28% |
| CTVA220617P00048000 | 2022-05-17 1:06PM EDT | 48.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 246 | 55.86% |
| CTVA220617P00049000 | 2022-05-20 11:06AM EDT | 49.00 | 0.42 | 0.10 | 0.50 | 0.00 | - | 1 | 186 | 72.85% |
| CTVA220617P00050000 | 2022-05-27 2:54PM EDT | 50.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 1,020 | 60.55% |
| CTVA220617P00055000 | 2022-05-27 11:52AM EDT | 55.00 | 0.22 | 0.05 | 0.25 | +0.01 | +4.76% | 5 | 531 | 42.97% |
| CTVA220617P00060000 | 2022-05-27 3:40PM EDT | 60.00 | 0.80 | 0.65 | 0.80 | +0.20 | +33.33% | 28 | 206 | 33.35% |
| CTVA220617P00065000 | 2022-05-27 1:14PM EDT | 65.00 | 3.80 | 2.80 | 3.20 | +1.50 | +65.22% | 10 | 680 | 33.20% |
| CTVA220617P00070000 | 2022-05-18 1:35PM EDT | 70.00 | 12.41 | 7.00 | 8.60 | 0.00 | - | 1 | 3 | 66.55% |
© 2022 Yahoo. Todos os direitos reservados.
