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
79,67 +0,41 (+0,52%) OURO
2.355,00 +14,70 (+0,63%) Bitcoin USD
62.973,55 +2.019,16 (+3,31%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510C00125000 | 2024-05-06 9:40AM EDT | 125.00 | 8.87 | 8.60 | 10.50 | 0.00 | - | 3 | 0 | 66.31% |
| PPG240510C00128000 | 2024-04-30 1:17PM EDT | 128.00 | 2.47 | 5.90 | 6.80 | 0.00 | - | - | 0 | 61.91% |
| PPG240510C00130000 | 2024-05-08 2:02PM EDT | 130.00 | 3.55 | 2.50 | 4.80 | 0.00 | - | 4 | 0 | 48.05% |
| PPG240510C00132000 | 2024-05-07 10:08AM EDT | 132.00 | 2.90 | 1.55 | 2.80 | 0.00 | - | 6 | 0 | 33.11% |
| PPG240510C00133000 | 2024-05-09 10:43AM EDT | 133.00 | 1.20 | 1.00 | 1.60 | -0.30 | -20.00% | 4 | 28 | 18.65% |
| PPG240510C00134000 | 2024-05-09 9:37AM EDT | 134.00 | 0.40 | 0.65 | 0.75 | +0.10 | +33.33% | 6 | 2 | 14.06% |
| PPG240510C00135000 | 2024-05-08 3:18PM EDT | 135.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 36 | 14.26% |
| PPG240510C00136000 | 2024-05-09 3:54PM EDT | 136.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 16 | 28 | 16.99% |
| PPG240510C00137000 | 2024-04-22 9:44AM EDT | 137.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 2 | 29.49% |
| PPG240510C00138000 | 2024-04-22 12:41PM EDT | 138.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 33.89% |
| PPG240510C00141000 | 2024-05-09 3:28PM EDT | 141.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 40 | 1 | 35.94% |
| PPG240510C00143000 | 2024-04-19 10:16AM EDT | 143.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 44.34% |
| PPG240510C00144000 | 2024-04-08 10:46AM EDT | 144.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.12% |
| PPG240510C00145000 | 2024-05-09 9:51AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 260 | 0 | 52.34% |
| PPG240510C00148000 | 2024-04-18 3:24PM EDT | 148.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 57.81% |
| PPG240510C00152500 | 2024-04-18 3:24PM EDT | 152.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 115.63% |
| PPG240510C00155000 | 2024-04-01 9:31AM EDT | 155.00 | 0.99 | 0.00 | 1.15 | 0.00 | - | - | 1 | 140.14% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | - | 3 | 333.20% |
| PPG240510P00119000 | 2024-04-25 2:18PM EDT | 119.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 1 | 111.33% |
| PPG240510P00120000 | 2024-04-25 10:27AM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 67.19% |
| PPG240510P00124000 | 2024-05-01 3:38PM EDT | 124.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 50.00% |
| PPG240510P00125000 | 2024-04-29 12:45PM EDT | 125.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 73.24% |
| PPG240510P00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 52.15% |
| PPG240510P00128000 | 2024-05-06 10:25AM EDT | 128.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 36.33% |
| PPG240510P00129000 | 2024-04-29 9:51AM EDT | 129.00 | 1.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 36.23% |
| PPG240510P00130000 | 2024-05-07 3:16PM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 58.94% |
| PPG240510P00131000 | 2024-05-08 3:00PM EDT | 131.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 25.20% |
| PPG240510P00132000 | 2024-05-09 10:08AM EDT | 132.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 1 | 17 | 19.34% |
| PPG240510P00133000 | 2024-05-09 12:09PM EDT | 133.00 | 0.35 | 0.00 | 0.20 | -0.45 | -56.25% | 1 | 17 | 16.94% |
| PPG240510P00134000 | 2024-05-09 10:08AM EDT | 134.00 | 0.67 | 0.25 | 0.45 | -1.25 | -65.10% | 1 | 30 | 15.38% |
| PPG240510P00135000 | 2024-05-07 1:30PM EDT | 135.00 | 1.30 | 0.75 | 1.50 | 0.00 | - | 11 | 11 | 28.81% |
| PPG240510P00137000 | 2024-04-22 9:44AM EDT | 137.00 | 7.70 | 1.75 | 4.20 | 0.00 | - | 3 | 2 | 66.60% |
| PPG240510P00140000 | 2024-04-08 11:57AM EDT | 140.00 | 4.20 | 6.90 | 8.40 | 0.00 | - | 6 | 12 | 104.69% |
| PPG240510P00141000 | 2024-04-08 11:01AM EDT | 141.00 | 4.50 | 7.50 | 8.50 | 0.00 | - | 3 | 6 | 93.02% |
| PPG240510P00143000 | 2024-05-01 9:45AM EDT | 143.00 | 13.65 | 7.70 | 9.70 | 0.00 | - | 5 | 3 | 96.78% |
© 2024 Yahoo. Todos os direitos reservados.