Mercado fechará em 6 h 6 min
BOVESPA
128.771,64 +583,30 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.977,71 +131,63 (+0,23%) PETROLEO CRU
79,83 +0,57 (+0,72%) OURO
2.372,30 +32,00 (+1,37%) Bitcoin USD
63.047,12 +1.873,71 (+3,06%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:54AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240517C00075000 | 2023-10-16 11:26AM EDT | 75.00 | 57.30 | 59.50 | 61.80 | 0.00 | - | - | 1 | 238.28% |
| PPG240517C00080000 | 2023-10-25 2:54PM EDT | 80.00 | 44.10 | 55.90 | 60.50 | 0.00 | - | - | 0 | 281.74% |
| PPG240517C00085000 | 2023-10-25 11:03AM EDT | 85.00 | 39.70 | 52.10 | 54.70 | 0.00 | - | - | 0 | 262.50% |
| PPG240517C00090000 | 2024-05-08 3:03PM EDT | 90.00 | 43.30 | 44.20 | 47.00 | 0.00 | - | 40 | 0 | 184.96% |
| PPG240517C00095000 | 2024-05-08 3:03PM EDT | 95.00 | 38.50 | 0.00 | 42.00 | 0.00 | - | 70 | 0 | 164.94% |
| PPG240517C00100000 | 2024-05-08 3:03PM EDT | 100.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PPG240517C00105000 | 2024-05-08 3:06PM EDT | 105.00 | 29.90 | 29.30 | 32.00 | 0.00 | - | 140 | 0 | 127.15% |
| PPG240517C00110000 | 2024-05-08 3:06PM EDT | 110.00 | 25.30 | 24.00 | 27.30 | 0.00 | - | 210 | 0 | 118.36% |
| PPG240517C00115000 | 2024-05-08 3:06PM EDT | 115.00 | 20.14 | 19.00 | 22.40 | 0.00 | - | 350 | 0 | 102.25% |
| PPG240517C00120000 | 2024-05-08 3:03PM EDT | 120.00 | 13.30 | 14.50 | 16.90 | 0.00 | - | 85 | 0 | 71.19% |
| PPG240517C00124000 | 2024-04-29 1:54PM EDT | 124.00 | 7.00 | 10.50 | 12.50 | 0.00 | - | 1 | 0 | 46.48% |
| PPG240517C00125000 | 2024-05-08 3:03PM EDT | 125.00 | 8.20 | 9.20 | 12.60 | 0.00 | - | 80 | 0 | 68.21% |
| PPG240517C00126000 | 2024-05-08 3:03PM EDT | 126.00 | 7.40 | 7.90 | 11.40 | 0.00 | - | 100 | 0 | 60.55% |
| PPG240517C00127000 | 2024-04-29 3:45PM EDT | 127.00 | 4.38 | 7.10 | 10.90 | 0.00 | - | - | 0 | 65.33% |
| PPG240517C00128000 | 2024-04-24 11:10AM EDT | 128.00 | 3.70 | 7.00 | 10.10 | 0.00 | - | - | 0 | 64.31% |
| PPG240517C00129000 | 2024-04-24 10:33AM EDT | 129.00 | 3.30 | 6.10 | 7.40 | 0.00 | - | - | 0 | 28.27% |
| PPG240517C00130000 | 2024-05-09 10:15AM EDT | 130.00 | 4.36 | 4.10 | 8.30 | 0.00 | - | 10 | 646 | 58.45% |
| PPG240517C00131000 | 2024-04-29 1:25PM EDT | 131.00 | 2.00 | 3.90 | 5.70 | 0.00 | - | 5 | 17 | 28.61% |
| PPG240517C00132000 | 2024-05-08 3:59PM EDT | 132.00 | 2.05 | 3.60 | 4.40 | 0.00 | - | 11 | 31 | 18.99% |
| PPG240517C00133000 | 2024-05-09 11:59AM EDT | 133.00 | 1.75 | 3.10 | 4.00 | 0.00 | - | 1 | 37 | 25.93% |
| PPG240517C00134000 | 2024-05-09 2:01PM EDT | 134.00 | 1.22 | 2.00 | 3.60 | 0.00 | - | 1 | 36 | 29.81% |
| PPG240517C00135000 | 2024-05-09 11:51AM EDT | 135.00 | 0.85 | 1.60 | 2.85 | 0.00 | - | 2 | 623 | 27.91% |
| PPG240517C00136000 | 2024-05-09 2:01PM EDT | 136.00 | 0.50 | 1.10 | 3.40 | 0.00 | - | 2 | 248 | 41.43% |
| PPG240517C00137000 | 2024-05-03 9:46AM EDT | 137.00 | 0.75 | 0.35 | 1.90 | 0.00 | - | 2 | 2 | 28.57% |
| PPG240517C00138000 | 2024-04-26 12:08PM EDT | 138.00 | 0.25 | 0.40 | 1.65 | 0.00 | - | 5 | 5 | 30.49% |
| PPG240517C00140000 | 2024-05-06 3:49PM EDT | 140.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 316 | 17.38% |
| PPG240517C00145000 | 2024-05-08 3:49PM EDT | 145.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 10 | 217 | 42.82% |
| PPG240517C00150000 | 2024-05-08 10:13AM EDT | 150.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 867 | 56.98% |
| PPG240517C00155000 | 2024-04-24 10:52AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 181 | 58.69% |
| PPG240517C00160000 | 2024-04-11 9:57AM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 69.34% |
| PPG240517C00165000 | 2024-04-22 2:40PM EDT | 165.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 79.39% |
| PPG240517C00170000 | 2024-01-05 11:47AM EDT | 170.00 | 1.42 | 0.25 | 0.35 | 0.00 | - | 1 | 237 | 85.16% |
| PPG240517C00180000 | 2023-12-19 3:39PM EDT | 180.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 107.62% |
Opções de vendapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240517P00065000 | 2023-11-14 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| PPG240517P00080000 | 2024-02-07 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 194.14% |
| PPG240517P00085000 | 2023-10-18 11:14AM EDT | 85.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 174.80% |
| PPG240517P00090000 | 2023-10-30 1:31PM EDT | 90.00 | 1.75 | 0.15 | 2.25 | 0.00 | - | 1 | 1 | 200.10% |
| PPG240517P00095000 | 2023-11-14 11:19AM EDT | 95.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 10 | 82 | 131.25% |
| PPG240517P00100000 | 2024-02-23 4:51PM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 113.09% |
| PPG240517P00105000 | 2024-03-21 10:01AM EDT | 105.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 76.56% |
| PPG240517P00110000 | 2024-04-29 1:59PM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 89.84% |
| PPG240517P00115000 | 2024-04-19 12:56PM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 74.41% |
| PPG240517P00119000 | 2024-05-10 9:30AM EDT | 119.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 10 | 18 | 51.37% |
| PPG240517P00120000 | 2024-05-09 1:27PM EDT | 120.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 1 | 224 | 51.56% |
| PPG240517P00122000 | 2024-05-03 9:30AM EDT | 122.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 53.96% |
| PPG240517P00123000 | 2024-05-08 9:40AM EDT | 123.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 50.88% |
| PPG240517P00124000 | 2024-05-02 11:20AM EDT | 124.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 57.18% |
| PPG240517P00125000 | 2024-05-08 3:49PM EDT | 125.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 2 | 1,339 | 53.71% |
| PPG240517P00126000 | 2024-04-25 3:11PM EDT | 126.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | - | 207 | 50.24% |
| PPG240517P00127000 | 2024-05-03 3:40PM EDT | 127.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 2 | 43 | 35.50% |
| PPG240517P00128000 | 2024-04-30 9:58AM EDT | 128.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 43.16% |
| PPG240517P00129000 | 2024-05-06 3:26PM EDT | 129.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 39.55% |
| PPG240517P00130000 | 2024-05-09 1:47PM EDT | 130.00 | 0.27 | 0.05 | 2.30 | 0.00 | - | 3 | 276 | 60.50% |
| PPG240517P00131000 | 2024-05-09 10:22AM EDT | 131.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 1 | 62 | 39.55% |
| PPG240517P00132000 | 2024-05-07 11:00AM EDT | 132.00 | 0.65 | 0.15 | 0.40 | 0.00 | - | 1 | 41 | 21.97% |
| PPG240517P00133000 | 2024-04-24 10:33AM EDT | 133.00 | 4.00 | 0.25 | 0.85 | 0.00 | - | - | 4 | 25.78% |
| PPG240517P00134000 | 2024-05-09 3:56PM EDT | 134.00 | 1.00 | 0.45 | 1.90 | 0.00 | - | 2 | 42 | 35.65% |
| PPG240517P00135000 | 2024-05-09 1:27PM EDT | 135.00 | 2.17 | 0.75 | 1.25 | 0.00 | - | 1 | 176 | 22.00% |
| PPG240517P00136000 | 2024-05-09 1:47PM EDT | 136.00 | 2.70 | 1.05 | 3.30 | 0.00 | - | 1 | 2 | 41.94% |
| PPG240517P00140000 | 2024-05-02 2:51PM EDT | 140.00 | 7.70 | 2.90 | 6.10 | 0.00 | - | 1 | 167 | 47.44% |
| PPG240517P00145000 | 2024-05-07 12:29PM EDT | 145.00 | 11.00 | 7.50 | 11.40 | 0.00 | - | 1 | 180 | 71.73% |
| PPG240517P00150000 | 2024-04-29 11:38AM EDT | 150.00 | 19.00 | 13.40 | 15.60 | 0.00 | - | 1 | 38 | 54.39% |
| PPG240517P00155000 | 2024-05-09 3:52PM EDT | 155.00 | 20.64 | 17.60 | 20.40 | 0.00 | - | 1 | 41 | 87.11% |
| PPG240517P00157500 | 2024-05-09 3:52PM EDT | 157.50 | 23.16 | 20.10 | 22.90 | 0.00 | - | 1 | 0 | 52.93% |
| PPG240517P00160000 | 2024-01-05 11:10AM EDT | 160.00 | 15.60 | 18.30 | 22.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.