Mercado fechará em 2 h 50 min
BOVESPA
127.909,97 -278,38 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.787,46 -58,62 (-0,10%) PETROLEO CRU
78,38 -0,88 (-1,11%) OURO
2.375,10 +34,80 (+1,49%) Bitcoin USD
60.853,42 -1.105,52 (-1,78%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250117C00055000 | 2023-11-14 11:21AM EDT | 55.00 | 79.50 | 95.30 | 97.50 | 0.00 | - | 1 | 3 | 164.09% |
| PPG250117C00060000 | 2023-05-11 3:01PM EDT | 60.00 | 78.00 | 79.00 | 84.00 | 0.00 | - | 3 | 2 | 98.75% |
| PPG250117C00075000 | 2022-10-20 2:13PM EDT | 75.00 | 42.50 | 58.50 | 63.50 | 0.00 | - | - | 3 | 60.62% |
| PPG250117C00090000 | 2023-06-30 3:48PM EDT | 90.00 | 63.70 | 58.50 | 63.50 | 0.00 | - | 4 | 2 | 92.67% |
| PPG250117C00100000 | 2023-06-30 2:42PM EDT | 100.00 | 55.70 | 50.60 | 55.50 | 0.00 | - | 3 | 1 | 84.69% |
| PPG250117C00105000 | 2024-02-12 1:56PM EDT | 105.00 | 40.00 | 39.70 | 43.50 | 0.00 | - | 1 | 0 | 58.97% |
| PPG250117C00110000 | 2024-05-08 11:46AM EDT | 110.00 | 27.30 | 29.90 | 30.40 | 0.00 | - | 1 | 12 | 34.81% |
| PPG250117C00115000 | 2024-04-29 10:02AM EDT | 115.00 | 22.00 | 25.70 | 26.20 | 0.00 | - | 1 | 14 | 32.65% |
| PPG250117C00120000 | 2024-05-01 3:41PM EDT | 120.00 | 19.10 | 21.80 | 22.20 | 0.00 | - | 10 | 17 | 30.68% |
| PPG250117C00125000 | 2024-05-06 10:55AM EDT | 125.00 | 16.00 | 18.10 | 18.60 | 0.00 | - | 1 | 49 | 29.28% |
| PPG250117C00130000 | 2024-05-10 12:00PM EDT | 130.00 | 15.10 | 14.70 | 15.20 | +2.96 | +24.38% | 1 | 168 | 27.79% |
| PPG250117C00135000 | 2024-05-08 1:05PM EDT | 135.00 | 10.16 | 11.60 | 12.00 | 0.00 | - | 1 | 1,312 | 26.15% |
| PPG250117C00140000 | 2024-05-10 10:02AM EDT | 140.00 | 9.00 | 9.10 | 9.40 | +1.27 | +16.43% | 1 | 526 | 25.15% |
| PPG250117C00145000 | 2024-05-08 11:46AM EDT | 145.00 | 5.75 | 6.90 | 7.10 | 0.00 | - | 1 | 867 | 24.08% |
| PPG250117C00150000 | 2024-05-08 1:27PM EDT | 150.00 | 5.24 | 5.10 | 5.30 | +0.98 | +23.00% | 5 | 646 | 23.37% |
| PPG250117C00155000 | 2024-05-09 9:35AM EDT | 155.00 | 4.40 | 3.70 | 3.90 | +1.00 | +29.41% | 1 | 919 | 22.86% |
| PPG250117C00160000 | 2024-05-10 9:47AM EDT | 160.00 | 2.70 | 2.65 | 2.85 | +0.21 | +8.43% | 2 | 388 | 22.53% |
| PPG250117C00165000 | 2024-05-07 9:34AM EDT | 165.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 1 | 897 | 22.27% |
| PPG250117C00170000 | 2024-03-28 10:49AM EDT | 170.00 | 3.80 | 0.95 | 1.20 | 0.00 | - | 1 | 39 | 20.92% |
| PPG250117C00175000 | 2024-03-04 3:51PM EDT | 175.00 | 2.49 | 1.65 | 2.55 | 0.00 | - | 1 | 54 | 28.27% |
| PPG250117C00180000 | 2024-04-26 9:35AM EDT | 180.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 397 | 22.01% |
| PPG250117C00185000 | 2024-03-18 9:46AM EDT | 185.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 2 | 167 | 25.15% |
| PPG250117C00190000 | 2023-11-15 1:51PM EDT | 190.00 | 1.63 | 3.20 | 3.50 | 0.00 | - | 1 | 31 | 37.38% |
| PPG250117C00195000 | 2023-07-25 9:46AM EDT | 195.00 | 4.60 | 3.20 | 3.50 | 0.00 | - | 1 | 27 | 39.17% |
| PPG250117C00200000 | 2024-01-24 4:15PM EDT | 200.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 3 | 97 | 29.03% |
| PPG250117C00210000 | 2024-03-04 4:53PM EDT | 210.00 | 0.46 | 0.15 | 1.60 | 0.00 | - | 1 | 7 | 35.96% |
| PPG250117C00220000 | 2024-03-18 9:46AM EDT | 220.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 30.79% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250117P00055000 | 2023-12-19 3:10PM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 113 | 61.45% |
| PPG250117P00060000 | 2024-02-05 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 26 | 53.10% |
| PPG250117P00065000 | 2024-04-15 10:50AM EDT | 65.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 56.25% |
| PPG250117P00070000 | 2024-04-15 10:51AM EDT | 70.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 17 | 56.67% |
| PPG250117P00075000 | 2023-11-29 3:47PM EDT | 75.00 | 0.89 | 0.00 | 1.85 | 0.00 | - | 100 | 70 | 53.20% |
| PPG250117P00080000 | 2023-11-09 10:32AM EDT | 80.00 | 1.70 | 0.70 | 1.85 | 0.00 | - | 10 | 18 | 48.40% |
| PPG250117P00085000 | 2023-10-23 9:55AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PPG250117P00090000 | 2024-04-24 11:20AM EDT | 90.00 | 0.79 | 0.05 | 1.25 | 0.00 | - | 1 | 51 | 35.67% |
| PPG250117P00095000 | 2024-01-22 4:12PM EDT | 95.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 8 | 62 | 31.19% |
| PPG250117P00100000 | 2024-02-22 11:48AM EDT | 100.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 3 | 23 | 26.61% |
| PPG250117P00105000 | 2024-04-24 11:20AM EDT | 105.00 | 2.12 | 1.05 | 1.20 | 0.00 | - | 1 | 21 | 24.38% |
| PPG250117P00110000 | 2024-05-03 10:15AM EDT | 110.00 | 2.40 | 1.55 | 1.70 | 0.00 | - | 1 | 159 | 23.32% |
| PPG250117P00115000 | 2024-05-06 9:58AM EDT | 115.00 | 3.20 | 2.20 | 2.40 | 0.00 | - | 1 | 79 | 22.36% |
| PPG250117P00120000 | 2024-04-25 10:10AM EDT | 120.00 | 5.80 | 3.00 | 3.30 | 0.00 | - | 116 | 255 | 21.31% |
| PPG250117P00125000 | 2024-05-03 3:11PM EDT | 125.00 | 5.80 | 4.20 | 4.50 | 0.00 | - | 1 | 201 | 20.34% |
| PPG250117P00130000 | 2024-05-06 11:30AM EDT | 130.00 | 7.51 | 5.60 | 6.00 | 0.00 | - | 1 | 349 | 19.27% |
| PPG250117P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 9.81 | 7.50 | 7.80 | 0.00 | - | 18 | 1,074 | 17.98% |
| PPG250117P00140000 | 2024-05-07 12:34PM EDT | 140.00 | 10.90 | 9.80 | 10.10 | 0.00 | - | 200 | 1,073 | 16.78% |
| PPG250117P00145000 | 2024-05-07 2:57PM EDT | 145.00 | 14.18 | 12.10 | 12.90 | 0.00 | - | 150 | 442 | 15.50% |
| PPG250117P00150000 | 2024-04-18 11:18AM EDT | 150.00 | 17.60 | 15.80 | 16.20 | 0.00 | - | 5 | 60 | 13.96% |
| PPG250117P00155000 | 2024-01-23 4:39PM EDT | 155.00 | 17.50 | 14.90 | 17.40 | 0.00 | - | 10 | 114 | 0.00% |
| PPG250117P00160000 | 2024-04-08 12:56PM EDT | 160.00 | 21.60 | 24.80 | 29.10 | 0.00 | - | 4 | 48 | 27.63% |
| PPG250117P00165000 | 2024-01-18 3:23PM EDT | 165.00 | 23.20 | 24.00 | 24.60 | 0.00 | - | 1 | 17 | 0.00% |
| PPG250117P00170000 | 2024-01-04 11:41AM EDT | 170.00 | 26.70 | 29.40 | 31.00 | 0.00 | - | 1 | 9 | 0.00% |
| PPG250117P00175000 | 2023-09-05 1:59PM EDT | 175.00 | 38.00 | 41.60 | 46.50 | 0.00 | - | 1 | 0 | 41.51% |
| PPG250117P00180000 | 2023-09-01 3:04PM EDT | 180.00 | 38.00 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 46.42% |
| PPG250117P00185000 | 2023-03-08 10:42AM EDT | 185.00 | 52.00 | 47.50 | 51.50 | 0.00 | - | 1 | 0 | 30.18% |
| PPG250117P00190000 | 2023-04-13 2:09PM EDT | 190.00 | 53.29 | 49.50 | 54.50 | 0.00 | - | - | 0 | 16.60% |
© 2024 Yahoo. Todos os direitos reservados.