Corteva, Inc. (CTVA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
43,51+0,14 (+0,32%)
Alla chiusura: 4:02PM EDT
43,51 -0,03 (-0,07%)
Dopo ore: 04:17PM EDT
Dopo ore: 04:17PM EDT
Opzioni d'acquistoper19 novembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA211119C00034000 | 2021-09-27 11:49AM EDT | 34.00 | 9.50 | 8.20 | 12.00 | 0.00 | - | - | 15 | 72.41% |
| CTVA211119C00036000 | 2021-09-27 10:27AM EDT | 36.00 | 7.50 | 7.10 | 10.00 | 0.00 | - | - | 14 | 74.12% |
| CTVA211119C00038000 | 2021-09-22 11:11AM EDT | 38.00 | 4.90 | 5.70 | 5.90 | 0.00 | - | - | 9 | 41.41% |
| CTVA211119C00039000 | 2021-10-14 10:14AM EDT | 39.00 | 4.70 | 4.80 | 6.50 | 0.00 | - | 1 | 4 | 55.91% |
| CTVA211119C00040000 | 2021-10-08 3:18PM EDT | 40.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 92 | 38.18% |
| CTVA211119C00041000 | 2021-10-13 11:00AM EDT | 41.00 | 2.20 | 3.10 | 3.40 | 0.00 | - | 1 | 16 | 36.13% |
| CTVA211119C00042000 | 2021-10-13 11:55AM EDT | 42.00 | 1.60 | 2.45 | 2.70 | 0.00 | - | 1 | 127 | 35.01% |
| CTVA211119C00043000 | 2021-10-15 3:17PM EDT | 43.00 | 1.96 | 1.85 | 2.05 | +0.06 | +3.16% | 5 | 84 | 33.40% |
| CTVA211119C00044000 | 2021-10-15 3:50PM EDT | 44.00 | 1.33 | 1.30 | 1.50 | -0.12 | -8.28% | 3 | 153 | 32.08% |
| CTVA211119C00045000 | 2021-10-15 12:32PM EDT | 45.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 758 | 402 | 30.96% |
| CTVA211119C00046000 | 2021-10-15 3:01PM EDT | 46.00 | 0.65 | 0.55 | 0.70 | -0.07 | -9.72% | 140 | 6,090 | 29.98% |
| CTVA211119C00047000 | 2021-10-15 10:44AM EDT | 47.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 4 | 806 | 29.30% |
| CTVA211119C00048000 | 2021-10-15 11:04AM EDT | 48.00 | 0.27 | 0.20 | 0.30 | -0.05 | -15.62% | 14 | 199 | 29.49% |
| CTVA211119C00049000 | 2021-10-15 3:31PM EDT | 49.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 36 | 19 | 29.83% |
| CTVA211119C00050000 | 2021-10-07 12:34PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 16 | 31.15% |
Opzioni Putper19 novembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA211119P00034000 | 2021-10-06 12:03PM EDT | 34.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 54.10% |
| CTVA211119P00035000 | 2021-10-01 2:17PM EDT | 35.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 4 | 15 | 51.76% |
| CTVA211119P00036000 | 2021-10-12 11:11AM EDT | 36.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 2 | 43 | 46.48% |
| CTVA211119P00037000 | 2021-10-12 11:48AM EDT | 37.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 27 | 43.46% |
| CTVA211119P00038000 | 2021-10-15 10:56AM EDT | 38.00 | 0.25 | 0.25 | 0.40 | -0.17 | -40.48% | 1 | 22 | 41.80% |
| CTVA211119P00039000 | 2021-10-15 1:57PM EDT | 39.00 | 0.42 | 0.40 | 0.55 | -0.58 | -58.00% | 1 | 81 | 40.63% |
| CTVA211119P00040000 | 2021-10-11 11:35AM EDT | 40.00 | 0.65 | 0.45 | 0.75 | -0.20 | -23.53% | 1 | 82 | 39.65% |
| CTVA211119P00041000 | 2021-10-15 3:36PM EDT | 41.00 | 0.80 | 0.80 | 0.95 | -0.70 | -46.67% | 57 | 42 | 37.45% |
| CTVA211119P00042000 | 2021-10-14 10:57AM EDT | 42.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 82 | 36.21% |
| CTVA211119P00043000 | 2021-10-08 9:59AM EDT | 43.00 | 2.00 | 1.30 | 1.65 | 0.00 | - | 2 | 52 | 35.45% |
| CTVA211119P00044000 | 2021-10-15 10:56AM EDT | 44.00 | 1.90 | 1.80 | 2.10 | -0.15 | -7.32% | 1 | 23 | 34.13% |
| CTVA211119P00045000 | 2021-10-15 9:59AM EDT | 45.00 | 2.40 | 2.50 | 2.70 | -0.55 | -18.64% | 1 | 88 | 34.06% |
| CTVA211119P00046000 | 2021-10-14 11:50AM EDT | 46.00 | 3.25 | 2.35 | 3.40 | 0.00 | - | 1 | 131 | 34.42% |
| CTVA211119P00047000 | 2021-09-29 2:06PM EDT | 47.00 | 4.60 | 2.85 | 4.20 | 0.00 | - | - | 38 | 35.55% |
| CTVA211119P00048000 | 2021-09-20 12:01AM EDT | 48.00 | 6.80 | 4.30 | 5.00 | 0.00 | - | - | 1 | 35.50% |
© 2021 Verizon Media. Tutti i diritti riservati.
