Mercado abrirá em 7 h 20 min

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
903,74-5,05 (-0,56%)
No fechamento: 04:00PM EDT
908,79 +5,05 (+0,56%)
Pós-fechamento: 06:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GWW240816C004100002023-12-22 10:32AM EDT410.00422.00464.40473.000.00-110.00%
GWW240816C004200002024-05-31 4:00PM EDT420.00500.100.000.000.00-200.00%
GWW240816C006000002024-01-10 3:28PM EDT600.00247.71367.30376.800.00--1168.05%
GWW240816C006400002024-01-10 3:28PM EDT640.00211.58329.00338.600.00--1153.05%
GWW240816C007000002023-12-12 2:01PM EDT700.00156.20168.90171.800.00--10.00%
GWW240816C007400002023-12-18 4:13PM EDT740.00135.44158.50164.000.00-1123.37%
GWW240816C007600002023-11-17 12:35PM EDT760.0099.90111.60115.500.00-22200.00%
GWW240816C008000002024-06-05 2:13PM EDT800.00102.980.000.000.00-800.00%
GWW240816C008200002024-06-26 12:55PM EDT820.0091.300.000.000.00-10100.00%
GWW240816C008400002024-06-03 11:09AM EDT840.0076.730.000.000.00-1300.00%
GWW240816C008600002024-06-07 10:20AM EDT860.0052.900.000.000.00-100.00%
GWW240816C008800002024-06-07 3:44PM EDT880.0044.600.000.000.00-100.00%
GWW240816C009000002024-06-26 11:10AM EDT900.0033.200.000.000.00-1000.00%
GWW240816C009100002024-06-27 3:30PM EDT910.0030.600.000.000.00-100.39%
GWW240816C009200002024-06-27 11:01AM EDT920.0029.200.000.000.00-100.78%
GWW240816C009300002024-06-27 12:46PM EDT930.0021.500.000.000.00-1001.56%
GWW240816C009400002024-06-27 12:47PM EDT940.0017.700.000.000.00-1003.13%
GWW240816C009600002024-06-26 3:03PM EDT960.0012.800.000.000.00-603.13%
GWW240816C009800002024-06-24 11:24AM EDT980.0011.600.000.000.00-303.13%
GWW240816C010000002024-06-12 1:18PM EDT1,000.008.600.000.000.00-106.25%
GWW240816C010200002024-04-11 3:11PM EDT1,020.0039.5016.8021.300.00-23744.54%
GWW240816C010400002024-06-24 9:57AM EDT1,040.003.450.000.000.00-206.25%
GWW240816C010600002024-06-21 3:58PM EDT1,060.001.950.000.000.00-106.25%
GWW240816C010800002024-04-26 2:12PM EDT1,080.006.604.206.300.00-173337.26%
GWW240816C011000002024-04-10 10:44AM EDT1,100.0030.833.709.100.00--144.19%
GWW240816C011200002024-05-21 2:55PM EDT1,120.002.350.004.200.00-1738.62%
GWW240816C011400002024-02-09 10:49AM EDT1,140.009.6011.6015.700.00--055.80%
GWW240816C011800002024-04-17 10:18AM EDT1,180.004.420.004.800.00-41346.86%
GWW240816C012600002024-03-11 11:24AM EDT1,260.002.714.606.100.00-1256.61%
GWW240816C012800002024-03-06 10:30AM EDT1,280.005.103.106.100.00-1156.84%
GWW240816C013000002024-03-26 9:30AM EDT1,300.004.200.000.000.00-1225.00%
GWW240816C013200002024-02-14 1:35PM EDT1,320.002.041.005.900.00-252557.43%
GWW240816C013800002024-03-13 11:23AM EDT1,380.001.500.001.500.00--154.74%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GWW240816P003900002024-01-10 12:44PM EDT390.000.350.004.300.00-13114.11%
GWW240816P005000002023-12-05 1:47PM EDT500.002.351.401.900.00-3379.79%
GWW240816P005600002023-11-22 12:12PM EDT560.004.903.704.100.00--577.12%
GWW240816P005800002024-04-17 3:19PM EDT580.000.800.004.800.00-2365.94%
GWW240816P006000002024-05-13 9:30AM EDT600.000.400.000.000.00-31225.00%
GWW240816P006200002024-01-18 11:28AM EDT620.004.000.554.200.00-5157.23%
GWW240816P006400002023-11-07 12:10PM EDT640.0018.5010.5011.300.00--175.27%
GWW240816P006600002023-11-07 3:21PM EDT660.0022.1013.1013.900.00--3074.65%
GWW240816P006800002024-01-02 12:03PM EDT680.0014.101.308.700.00-1552.93%
GWW240816P007000002024-01-25 2:45PM EDT700.007.600.855.500.00-11249.74%
GWW240816P007200002024-06-24 10:52AM EDT720.002.000.000.000.00-1012.50%
GWW240816P007400002023-12-22 4:09PM EDT740.0025.6014.4015.400.00-21755.80%
GWW240816P007600002024-05-21 3:49PM EDT760.001.600.554.200.00-12834.38%
GWW240816P007800002024-06-14 12:54PM EDT780.002.800.000.000.00-106.25%
GWW240816P008000002024-06-10 1:27PM EDT800.006.700.000.000.00-406.25%
GWW240816P008200002024-06-26 1:54PM EDT820.007.000.000.000.00-106.25%
GWW240816P008400002024-06-27 3:28PM EDT840.009.600.000.000.00-103.13%
GWW240816P008600002024-06-26 11:34AM EDT860.0016.100.000.000.00-203.13%
GWW240816P008800002024-06-21 10:46AM EDT880.0019.000.000.000.00-101.56%
GWW240816P009000002024-06-27 3:42PM EDT900.0027.100.000.000.00-100.39%
GWW240816P009100002024-06-27 10:59AM EDT910.0031.400.000.000.00-100.00%
GWW240816P009200002024-06-25 10:03AM EDT920.0036.300.000.000.00-100.00%
GWW240816P009300002024-06-25 2:48PM EDT930.0043.200.000.000.00-400.00%
GWW240816P009400002024-06-20 10:51AM EDT940.0039.500.000.000.00-1500.00%
GWW240816P009600002024-06-14 10:51AM EDT960.0074.000.000.000.00-200.00%
GWW240816P009800002024-05-22 11:55AM EDT980.0039.8067.7076.000.00-3200.00%
GWW240816P010000002024-04-09 3:41PM EDT1,000.0050.8058.9065.000.00-18240.00%
GWW240816P010200002024-04-24 3:22PM EDT1,020.0087.0060.5067.300.00-250.00%
GWW240816P010400002024-04-02 10:06AM EDT1,040.0071.50118.40125.500.00-390.00%
GWW240816P013400002024-02-02 10:39AM EDT1,340.00410.10354.00363.800.00-100.00%