Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,26 +0,27 (+0,34%) OURO
2.340,30 +18,00 (+0,78%) Bitcoin USD
62.626,38 +959,11 (+1,56%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240621C00065000 | 2023-10-24 10:53AM EDT | 65.00 | 59.80 | 70.50 | 75.20 | 0.00 | - | 1 | 2 | 181.13% |
| PPG240621C00085000 | 2023-09-21 12:18PM EDT | 85.00 | 46.70 | 41.30 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| PPG240621C00090000 | 2023-09-20 3:25PM EDT | 90.00 | 44.40 | 36.40 | 40.60 | 0.00 | - | 3 | 10 | 0.00% |
| PPG240621C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 45.49 | 41.30 | 46.00 | 0.00 | - | 3 | 3 | 110.71% |
| PPG240621C00100000 | 2023-08-23 11:05AM EDT | 100.00 | 43.60 | 34.30 | 37.50 | 0.00 | - | 5 | 5 | 70.31% |
| PPG240621C00115000 | 2023-10-12 12:26PM EDT | 115.00 | 23.10 | 19.70 | 22.00 | 0.00 | - | 4 | 26 | 53.98% |
| PPG240621C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 11.50 | 13.00 | 17.20 | 0.00 | - | 30 | 30 | 45.95% |
| PPG240621C00125000 | 2024-04-18 11:58AM EDT | 125.00 | 12.90 | 8.90 | 11.40 | 0.00 | - | 1 | 7 | 30.69% |
| PPG240621C00130000 | 2024-05-09 3:43PM EDT | 130.00 | 6.40 | 5.20 | 7.20 | +1.40 | +28.00% | 8 | 131 | 25.72% |
| PPG240621C00135000 | 2024-05-09 3:21PM EDT | 135.00 | 3.00 | 3.00 | 3.20 | +0.50 | +20.00% | 9 | 260 | 18.85% |
| PPG240621C00140000 | 2024-05-09 2:23PM EDT | 140.00 | 0.95 | 1.15 | 1.25 | +0.05 | +5.56% | 59 | 368 | 17.59% |
| PPG240621C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 0.37 | 0.35 | 0.45 | +0.01 | +2.78% | 2 | 456 | 17.80% |
| PPG240621C00150000 | 2024-05-09 1:39PM EDT | 150.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 3 | 197 | 19.34% |
| PPG240621C00155000 | 2024-05-07 9:35AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 32.01% |
| PPG240621C00160000 | 2024-04-24 2:54PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 45 | 365 | 36.96% |
| PPG240621C00165000 | 2024-02-29 4:21PM EDT | 165.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 1 | 169 | 40.23% |
| PPG240621C00170000 | 2024-03-04 3:51PM EDT | 170.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 1 | 1,185 | 46.00% |
| PPG240621C00175000 | 2024-01-11 11:03AM EDT | 175.00 | 1.25 | 0.10 | 0.55 | 0.00 | - | 4 | 43 | 46.92% |
| PPG240621C00180000 | 2024-01-08 11:18AM EDT | 180.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 46.58% |
| PPG240621C00185000 | 2024-01-31 1:38PM EDT | 185.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | - | 4 | 61.33% |
| PPG240621C00190000 | 2023-11-30 1:06PM EDT | 190.00 | 0.45 | 0.65 | 0.85 | 0.00 | - | 10 | 14 | 61.52% |
| PPG240621C00220000 | 2024-01-31 1:38PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240621P00065000 | 2023-11-01 3:51PM EDT | 65.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 134.38% |
| PPG240621P00070000 | 2023-10-30 9:31AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PPG240621P00085000 | 2024-01-25 3:18PM EDT | 85.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 6 | 8 | 75.39% |
| PPG240621P00090000 | 2023-10-05 10:29AM EDT | 90.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 83.37% |
| PPG240621P00105000 | 2024-05-09 10:05AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 119 | 1,385 | 34.38% |
| PPG240621P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 10 | 44 | 28.66% |
| PPG240621P00115000 | 2024-05-07 10:46AM EDT | 115.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 24.81% |
| PPG240621P00120000 | 2024-05-09 3:20PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 3 | 45 | 21.14% |
| PPG240621P00125000 | 2024-05-09 12:34PM EDT | 125.00 | 0.60 | 0.40 | 0.55 | -0.12 | -16.67% | 11 | 237 | 18.56% |
| PPG240621P00130000 | 2024-05-09 3:20PM EDT | 130.00 | 1.30 | 1.20 | 1.30 | -0.55 | -29.73% | 1 | 366 | 16.31% |
| PPG240621P00135000 | 2024-05-09 3:50PM EDT | 135.00 | 2.85 | 2.95 | 3.10 | -1.25 | -30.49% | 18 | 149 | 14.82% |
| PPG240621P00140000 | 2024-04-26 1:14PM EDT | 140.00 | 10.12 | 5.90 | 8.10 | 0.00 | - | 1 | 494 | 25.01% |
| PPG240621P00145000 | 2024-05-07 12:29PM EDT | 145.00 | 11.00 | 8.50 | 12.60 | 0.00 | - | 1 | 299 | 29.91% |
| PPG240621P00150000 | 2024-04-18 11:13AM EDT | 150.00 | 14.80 | 13.70 | 18.00 | 0.00 | - | 1 | 162 | 39.70% |
| PPG240621P00155000 | 2024-05-09 3:08PM EDT | 155.00 | 22.90 | 18.80 | 22.30 | +9.90 | +76.15% | 20 | 21 | 40.65% |
| PPG240621P00160000 | 2024-05-09 3:08PM EDT | 160.00 | 27.90 | 23.70 | 28.00 | +9.75 | +53.72% | 20 | 9 | 52.10% |
© 2024 Yahoo. Todos os direitos reservados.