Mercado fechará em 6 h 34 min
BOVESPA
128.624,51 +436,16 (+0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 0,00 (0,00%) PETROLEO CRU
79,70 +0,44 (+0,56%) OURO
2.374,10 +33,80 (+1,44%) Bitcoin USD
62.904,27 +1.534,36 (+2,50%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG251219C00120000 | 2023-07-24 11:40AM EDT | 120.00 | 43.20 | 34.00 | 39.00 | 0.00 | - | - | 10 | 49.41% |
| PPG251219C00130000 | 2023-08-23 9:36AM EDT | 130.00 | 31.40 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 37.31% |
| PPG251219C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 21.88 | 23.50 | 24.30 | 0.00 | - | 1 | 1 | 36.39% |
| PPG251219C00150000 | 2024-01-23 1:12PM EDT | 150.00 | 16.90 | 16.70 | 17.70 | 0.00 | - | 13 | 39 | 34.64% |
| PPG251219C00155000 | 2024-02-27 2:30PM EDT | 155.00 | 13.40 | 14.70 | 15.40 | 0.00 | - | 5 | 12 | 33.50% |
| PPG251219C00160000 | 2024-01-23 12:59PM EDT | 160.00 | 12.64 | 12.40 | 13.20 | 0.00 | - | 26 | 2 | 32.29% |
| PPG251219C00165000 | 2024-04-18 12:18PM EDT | 165.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG251219C00170000 | 2024-04-18 12:15PM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 3.13% |
| PPG251219C00175000 | 2024-04-26 10:10AM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 27 | 53 | 3.13% |
| PPG251219C00180000 | 2024-04-18 12:23PM EDT | 180.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 17 | 2 | 6.25% |
| PPG251219C00185000 | 2024-02-27 2:27PM EDT | 185.00 | 4.70 | 5.40 | 5.90 | 0.00 | - | 1 | 3 | 28.59% |
| PPG251219C00190000 | 2024-04-16 10:57AM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PPG251219C00195000 | 2024-04-04 10:30AM EDT | 195.00 | 3.90 | 1.05 | 2.30 | 0.00 | - | 2 | 3 | 23.12% |
| PPG251219C00200000 | 2024-01-10 11:24AM EDT | 200.00 | 5.30 | 2.10 | 2.60 | 0.00 | - | 1 | 2 | 25.01% |
| PPG251219C00210000 | 2023-12-28 11:21AM EDT | 210.00 | 4.70 | 1.95 | 2.60 | 0.00 | - | - | 1 | 27.04% |
| PPG251219C00220000 | 2023-12-28 10:49AM EDT | 220.00 | 3.50 | 1.35 | 2.05 | 0.00 | - | 1 | 4 | 27.26% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG251219P00065000 | 2024-05-08 2:44PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 12.50% |
| PPG251219P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 485 | 12.50% |
| PPG251219P00075000 | 2024-02-28 10:31AM EDT | 75.00 | 3.03 | 0.10 | 2.00 | 0.00 | - | 180 | 291 | 35.24% |
| PPG251219P00080000 | 2024-03-11 9:57AM EDT | 80.00 | 2.33 | 0.45 | 1.40 | 0.00 | - | 20 | 354 | 29.21% |
| PPG251219P00085000 | 2024-04-05 1:38PM EDT | 85.00 | 1.55 | 0.50 | 1.90 | 0.00 | - | 10 | 72 | 28.60% |
| PPG251219P00090000 | 2024-02-26 3:53PM EDT | 90.00 | 1.73 | 0.70 | 1.70 | 0.00 | - | 10 | 68 | 24.97% |
| PPG251219P00095000 | 2024-04-23 1:33PM EDT | 95.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PPG251219P00100000 | 2024-04-16 11:04AM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 6.25% |
| PPG251219P00105000 | 2024-05-01 1:37PM EDT | 105.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 3.13% |
| PPG251219P00110000 | 2024-04-01 11:08AM EDT | 110.00 | 4.10 | 5.30 | 6.60 | 0.00 | - | 1 | 8 | 25.89% |
| PPG251219P00115000 | 2024-02-23 1:45PM EDT | 115.00 | 5.25 | 2.50 | 5.00 | 0.00 | - | 2 | 40 | 19.62% |
| PPG251219P00120000 | 2024-02-26 1:16PM EDT | 120.00 | 6.10 | 3.50 | 6.00 | 0.00 | - | 1 | 18 | 18.40% |
| PPG251219P00125000 | 2024-01-23 11:30AM EDT | 125.00 | 9.20 | 7.00 | 7.60 | 0.00 | - | 45 | 123 | 17.84% |
| PPG251219P00130000 | 2024-05-01 1:37PM EDT | 130.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.78% |
| PPG251219P00135000 | 2024-01-31 3:14PM EDT | 135.00 | 11.52 | 11.00 | 11.90 | 0.00 | - | 1 | 2 | 17.01% |
| PPG251219P00140000 | 2024-04-30 1:53PM EDT | 140.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.