Italia markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
906,79-14,28 (-1,55%)
Alla chiusura: 04:00PM EDT
906,00 -0,79 (-0,09%)
Dopo ore: 05:47PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GWW240719C004000002024-02-02 11:26AM EDT400.00567.00582.00592.000.00-11354.58%
GWW240719C004400002024-03-20 2:00PM EDT440.00573.40500.00509.000.00--1236.20%
GWW240719C004700002024-04-02 9:31AM EDT470.00543.700.000.000.00--10.00%
GWW240719C006600002024-06-06 2:05PM EDT660.00222.23245.00254.000.00-4860.65%
GWW240719C006800002024-05-29 11:04AM EDT680.00234.81225.00234.000.00-4155.86%
GWW240719C006900002024-06-10 3:16PM EDT690.00209.08215.00224.000.00-4253.50%
GWW240719C007100002023-11-27 11:06AM EDT710.00137.30151.40155.700.00--10.00%
GWW240719C007200002024-01-12 1:52PM EDT720.00146.40250.00259.100.00--2143.14%
GWW240719C007300002024-04-25 9:36AM EDT730.00219.50237.00247.000.00--1135.71%
GWW240719C007400002023-11-27 11:06AM EDT740.00114.40127.60129.300.00--10.00%
GWW240719C007500002024-02-02 10:42AM EDT750.00208.97240.10250.000.00-44152.47%
GWW240719C007800002023-12-07 12:13PM EDT780.0086.1085.7088.000.00-440.00%
GWW240719C007900002024-02-02 11:19AM EDT790.00191.20203.00213.000.00-15136.74%
GWW240719C008000002024-05-23 1:59PM EDT800.00163.83107.00115.500.00-55640.19%
GWW240719C008100002024-05-08 11:35AM EDT810.00147.7084.4093.000.00-220.00%
GWW240719C008200002024-05-13 12:41PM EDT820.00138.9096.00104.900.00-116646.92%
GWW240719C008300002024-05-13 12:41PM EDT830.00129.3087.0095.800.00-14344.74%
GWW240719C008400002024-05-15 10:41AM EDT840.00126.0069.1077.700.00-126831.99%
GWW240719C008500002024-05-21 3:49PM EDT850.00115.3160.0066.600.00-255827.70%
GWW240719C008600002024-05-24 1:09PM EDT860.00114.6152.0058.000.00-5514126.35%
GWW240719C008700002024-02-02 11:09AM EDT870.00113.20134.20141.400.00-182108.49%
GWW240719C008800002024-06-07 10:16AM EDT880.0028.0037.1043.900.00-14625.85%
GWW240719C008900002024-06-11 12:47PM EDT890.0026.4030.2035.800.00-283023.94%
GWW240719C009000002024-06-13 10:48AM EDT900.0028.9824.0029.700.00-7068323.45%
GWW240719C009100002024-06-14 1:21PM EDT910.0023.6718.8023.90-4.88-17.09%117222.70%
GWW240719C009200002024-06-13 1:27PM EDT920.0019.8014.6017.800.00-115721.11%
GWW240719C009300002024-06-14 10:51AM EDT930.0011.4710.8013.80+4.37+61.55%26820.81%
GWW240719C009400002024-06-14 1:21PM EDT940.0010.667.8010.50-0.34-3.09%125820.57%
GWW240719C009500002024-06-14 9:45AM EDT950.005.105.508.20+0.95+22.89%3512920.78%
GWW240719C009600002024-06-12 1:36PM EDT960.006.253.608.700.00-148023.85%
GWW240719C009700002024-06-10 10:36AM EDT970.003.002.854.400.00-4820.49%
GWW240719C009800002024-06-14 11:31AM EDT980.002.552.303.20+0.45+21.43%24320.50%
GWW240719C009900002024-05-29 10:37AM EDT990.003.501.153.700.00-1123.29%
GWW240719C010000002024-06-14 11:00AM EDT1,000.001.000.801.95-13.70-93.20%102121.40%
GWW240719C010200002024-06-07 10:41AM EDT1,020.000.680.003.100.00-111727.44%
GWW240719C010300002024-05-30 3:57PM EDT1,030.002.370.001.500.00-2224.81%
GWW240719C010400002024-05-22 2:13PM EDT1,040.004.500.054.800.00-11034.32%
GWW240719C010600002024-05-13 1:54PM EDT1,060.002.800.101.350.00-31428.56%
GWW240719C010800002024-04-15 10:20AM EDT1,080.0014.500.706.200.00-2243.71%
GWW240719C011000002024-03-18 10:05AM EDT1,100.0023.704.8010.600.00-18654.56%
GWW240719C011200002024-04-15 10:10AM EDT1,120.008.200.001.500.00-21237.10%
GWW240719C011400002024-04-15 9:56AM EDT1,140.006.500.001.500.00-16039.59%
GWW240719C011800002024-04-15 10:12AM EDT1,180.003.200.001.500.00-1044.36%
GWW240719C012400002024-01-29 4:44PM EDT1,240.001.151.703.200.00--555.46%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
GWW240719P005600002024-03-20 1:32PM EDT560.000.190.004.300.00-2283.03%
GWW240719P006000002024-02-21 1:59PM EDT600.000.740.001.500.00-1161.52%
GWW240719P006400002024-02-02 2:09PM EDT640.003.370.004.700.00-1163.83%
GWW240719P006600002024-03-11 10:05AM EDT660.000.800.004.800.00-1159.27%
GWW240719P006700002024-01-10 4:46PM EDT670.008.100.004.800.00--156.91%
GWW240719P007000002024-01-25 11:03AM EDT700.006.300.003.500.00-202054.04%
GWW240719P007100002024-01-19 1:11PM EDT710.008.000.304.800.00-15615855.54%
GWW240719P007200002024-01-26 2:02PM EDT720.006.800.003.900.00-343650.47%
GWW240719P007300002023-11-17 3:49PM EDT730.0026.5018.1019.300.00-2276.45%
GWW240719P007400002023-11-17 3:50PM EDT740.0029.2020.1021.300.00-4376.15%
GWW240719P007500002023-11-17 3:49PM EDT750.0031.9022.3023.600.00-2275.98%
GWW240719P007600002023-12-29 4:45PM EDT760.0024.1010.6011.300.00-4455.00%
GWW240719P007700002023-11-17 2:39PM EDT770.0039.5027.2028.700.00-1175.65%
GWW240719P007800002024-06-07 12:21PM EDT780.000.500.003.100.00-131434.19%
GWW240719P007900002024-06-14 9:33AM EDT790.000.600.003.30-1.90-76.00%52632.42%
GWW240719P008000002024-06-07 1:46PM EDT800.001.030.102.500.00-13428.14%
GWW240719P008100002024-02-23 12:23PM EDT810.007.210.554.800.00-1630.91%
GWW240719P008200002024-06-03 11:11AM EDT820.003.500.252.950.00-520524.80%
GWW240719P008300002024-06-11 10:42AM EDT830.003.450.902.950.00-28322.54%
GWW240719P008400002024-06-07 12:13PM EDT840.004.402.303.900.00-26422.01%
GWW240719P008500002024-06-11 10:31AM EDT850.003.923.505.30-2.63-40.15%13321.74%
GWW240719P008600002024-06-10 12:51PM EDT860.007.805.006.800.00-418621.10%
GWW240719P008700002024-06-10 11:00AM EDT870.0010.204.908.700.00-414920.48%
GWW240719P008800002024-06-14 10:32AM EDT880.0013.808.0011.00-0.40-2.82%199519.79%
GWW240719P008900002024-06-14 12:57PM EDT890.0011.8011.0013.90-5.00-29.76%220919.15%
GWW240719P009000002024-06-07 3:39PM EDT900.0016.6914.8018.30-6.51-28.06%226319.29%
GWW240719P009100002024-06-14 12:57PM EDT910.0019.9517.9023.90+3.05+18.05%71419.84%
GWW240719P009200002024-05-31 2:53PM EDT920.0033.5024.3028.30+4.20+14.33%14118.65%
GWW240719P009300002024-05-30 2:33PM EDT930.0040.5029.8034.50+6.20+18.08%73918.41%
GWW240719P009400002024-06-14 11:24AM EDT940.0043.0037.3042.80+0.12+0.28%117519.64%
GWW240719P009600002024-06-14 11:24AM EDT960.0061.0052.7060.00+42.00+221.05%62821.56%
GWW240719P009700002024-05-28 12:43PM EDT970.0032.7061.5069.000.00-1722.51%
GWW240719P009800002024-05-22 1:56PM EDT980.0030.2070.0078.000.00-3023.16%
GWW240719P010000002024-06-06 2:20PM EDT1,000.00118.2089.0098.000.00-11427.09%
GWW240719P010100002024-05-21 2:00PM EDT1,010.0058.3699.00108.000.00--028.97%
GWW240719P010200002024-06-06 3:54PM EDT1,020.00141.12109.00118.000.00-3130.80%
GWW240719P010300002024-06-06 3:54PM EDT1,030.00151.17119.00128.000.00-1032.58%
GWW240719P010400002024-04-12 1:24PM EDT1,040.0093.2078.0085.800.00-120.00%
GWW240719P010600002024-03-27 3:59PM EDT1,060.0068.70127.30136.900.00-770.00%