Mercado abrirá em 1 h 56 min
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
79,93 +0,67 (+0,85%) OURO
2.382,40 +42,10 (+1,80%) Bitcoin USD
63.020,00 +2.197,37 (+3,61%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG260116C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116C00105000 | 2023-11-08 4:59PM EDT | 105.00 | 37.50 | 46.50 | 51.50 | 0.00 | - | 2 | 2 | 53.20% |
| PPG260116C00115000 | 2024-04-22 1:15PM EDT | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PPG260116C00125000 | 2023-11-06 4:04PM EDT | 125.00 | 24.30 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 47.75% |
| PPG260116C00130000 | 2024-04-25 11:12AM EDT | 130.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PPG260116C00135000 | 2024-05-07 10:03AM EDT | 135.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| PPG260116C00140000 | 2024-05-07 10:03AM EDT | 140.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.78% |
| PPG260116C00145000 | 2024-04-05 12:46PM EDT | 145.00 | 17.80 | 13.00 | 13.60 | 0.00 | - | 2 | 1,605 | 25.57% |
| PPG260116C00150000 | 2024-05-09 3:36PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 1.56% |
| PPG260116C00155000 | 2024-05-01 1:52PM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| PPG260116C00160000 | 2024-03-01 3:41PM EDT | 160.00 | 11.70 | 11.50 | 14.40 | 0.00 | - | 8 | 11 | 33.31% |
| PPG260116C00165000 | 2024-05-09 3:55PM EDT | 165.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| PPG260116C00170000 | 2024-05-09 9:35AM EDT | 170.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 3.13% |
| PPG260116C00175000 | 2024-04-30 9:38AM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 3.13% |
| PPG260116C00190000 | 2024-02-20 10:56AM EDT | 190.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 27.70% |
| PPG260116C00210000 | 2024-01-10 11:28AM EDT | 210.00 | 4.40 | 1.80 | 2.15 | 0.00 | - | - | 1 | 25.15% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG260116P00065000 | 2024-04-22 11:14AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 12.50% |
| PPG260116P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 6 | 479 | 12.50% |
| PPG260116P00075000 | 2024-02-28 10:31AM EDT | 75.00 | 3.07 | 0.25 | 2.05 | 0.00 | - | 180 | 290 | 34.66% |
| PPG260116P00080000 | 2024-03-11 9:57AM EDT | 80.00 | 2.38 | 1.20 | 1.40 | 0.00 | - | 20 | 346 | 28.53% |
| PPG260116P00085000 | 2024-01-04 2:33PM EDT | 85.00 | 2.62 | 1.80 | 2.10 | 0.00 | - | 29 | 24 | 28.74% |
| PPG260116P00090000 | 2024-02-26 3:53PM EDT | 90.00 | 1.86 | 1.55 | 1.80 | 0.00 | - | 10 | 67 | 24.79% |
| PPG260116P00095000 | 2024-04-16 11:14AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 45 | 157 | 6.25% |
| PPG260116P00100000 | 2024-04-25 11:47AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 6.25% |
| PPG260116P00105000 | 2024-05-07 10:04AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| PPG260116P00110000 | 2024-05-07 11:33AM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| PPG260116P00115000 | 2024-05-07 10:04AM EDT | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| PPG260116P00120000 | 2024-05-07 10:05AM EDT | 120.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| PPG260116P00125000 | 2024-05-09 3:28PM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 1.56% |
| PPG260116P00130000 | 2024-05-09 3:20PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.78% |
| PPG260116P00135000 | 2024-05-09 3:20PM EDT | 135.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| PPG260116P00140000 | 2024-05-09 3:21PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 21 | 521 | 0.00% |
| PPG260116P00145000 | 2024-04-12 12:01PM EDT | 145.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| PPG260116P00150000 | 2024-04-12 12:50PM EDT | 150.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PPG260116P00155000 | 2024-01-24 3:15PM EDT | 155.00 | 21.60 | 18.20 | 18.80 | 0.00 | - | - | 3 | 0.00% |
| PPG260116P00160000 | 2024-01-22 12:51PM EDT | 160.00 | 24.10 | 22.60 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| PPG260116P00170000 | 2024-01-23 3:29PM EDT | 170.00 | 31.20 | 27.40 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116P00180000 | 2024-02-12 4:25PM EDT | 180.00 | 39.90 | 37.20 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116P00195000 | 2023-12-14 3:29PM EDT | 195.00 | 45.80 | 48.70 | 52.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.