Mercado fechado

Corteva, Inc. (CTVA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
62,91-0,26 (-0,41%)
No fechamento: 04:03PM EDT
62,91 0,00 (0,00%)
Pós-fechamento: 07:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA220617C000300002022-03-17 3:08PM EDT30.0026.0030.7032.700.00-130.00%
CTVA220617C000350002022-01-12 10:53AM EDT35.0014.5015.7017.800.00-1140.00%
CTVA220617C000360002022-05-05 1:07PM EDT36.0021.8526.0028.100.00-10123.63%
CTVA220617C000370002022-05-11 9:49AM EDT37.0016.3025.5027.100.00-40143.46%
CTVA220617C000380002022-03-21 12:11PM EDT38.0018.5022.5024.400.00-180.00%
CTVA220617C000400002022-03-08 11:15AM EDT40.0011.8017.2018.900.00-1600.00%
CTVA220617C000410002022-04-06 10:39AM EDT41.0017.4014.2014.700.00-121780.00%
CTVA220617C000420002022-05-09 10:07AM EDT42.0012.4020.4021.100.00-21798.44%
CTVA220617C000430002022-03-08 12:50PM EDT43.009.5214.7017.000.00-15770.00%
CTVA220617C000440002022-05-09 1:23PM EDT44.009.8318.3019.400.00-2103109.08%
CTVA220617C000450002022-05-05 2:38PM EDT45.0012.8017.7018.100.00-215784.08%
CTVA220617C000460002022-04-12 10:52AM EDT46.0014.718.108.800.00-11310.00%
CTVA220617C000470002022-05-20 10:51AM EDT47.0012.0015.6016.300.00-144057.42%
CTVA220617C000480002022-05-26 3:52PM EDT48.0015.3614.9015.100.00-136061.33%
CTVA220617C000490002022-05-19 11:10AM EDT49.008.5013.7014.100.00-109065.92%
CTVA220617C000500002022-05-27 12:05PM EDT50.0011.7012.7013.20-2.20-15.83%249867.58%
CTVA220617C000550002022-05-27 3:11PM EDT55.007.407.808.20-1.10-12.94%21,10444.73%
CTVA220617C000600002022-05-27 3:05PM EDT60.003.003.403.70-0.91-23.27%212,52233.15%
CTVA220617C000650002022-05-27 3:56PM EDT65.000.800.750.90-0.35-30.43%4177229.30%
CTVA220617C000700002022-05-27 3:46PM EDT70.000.100.100.20-0.05-33.33%957433.20%
CTVA220617C000750002022-05-23 9:31AM EDT75.000.050.000.400.00-26656.93%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTVA220617P000300002022-02-16 10:30AM EDT30.000.200.000.550.00-211178.71%
CTVA220617P000340002022-03-03 11:09AM EDT34.000.350.000.350.00-219139.84%
CTVA220617P000350002022-05-18 2:48PM EDT35.000.100.000.400.00-353137.31%
CTVA220617P000360002022-03-17 3:24PM EDT36.000.200.000.750.00-558148.44%
CTVA220617P000370002022-03-28 10:06AM EDT37.000.120.000.750.00-159142.19%
CTVA220617P000380002022-05-03 11:59AM EDT38.000.160.001.150.00-10145150.00%
CTVA220617P000390002022-03-08 4:13PM EDT39.000.760.000.750.00-278130.27%
CTVA220617P000400002022-05-10 10:00AM EDT40.000.050.000.400.00-4395109.77%
CTVA220617P000410002022-02-17 3:52PM EDT41.000.800.250.400.00-1195115.23%
CTVA220617P000420002022-05-06 11:33AM EDT42.000.100.000.400.00-158999.41%
CTVA220617P000430002022-05-12 12:06PM EDT43.000.150.000.750.00-10077107.81%
CTVA220617P000440002022-05-24 10:59AM EDT44.000.100.000.750.00-12162102.44%
CTVA220617P000450002022-05-27 12:18PM EDT45.000.120.000.55+0.02+20.00%29990.63%
CTVA220617P000460002022-05-12 9:56AM EDT46.000.400.000.400.00-115080.27%
CTVA220617P000470002022-05-18 9:48AM EDT47.000.100.000.800.00-2017588.28%
CTVA220617P000480002022-05-17 1:06PM EDT48.000.200.000.100.00-2024655.86%
CTVA220617P000490002022-05-20 11:06AM EDT49.000.420.100.500.00-118672.85%
CTVA220617P000500002022-05-27 2:54PM EDT50.000.150.050.300.00-61,02060.55%
CTVA220617P000550002022-05-27 11:52AM EDT55.000.220.050.25+0.01+4.76%553142.97%
CTVA220617P000600002022-05-27 3:40PM EDT60.000.800.650.80+0.20+33.33%2820633.35%
CTVA220617P000650002022-05-27 1:14PM EDT65.003.802.803.20+1.50+65.22%1068033.20%
CTVA220617P000700002022-05-18 1:35PM EDT70.0012.417.008.600.00-1366.55%