Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.798,82 -556,68 (-0,97%)
Corteva, Inc. (CTVA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA250117C00022500 | 2024-02-01 1:20PM EDT | 22.50 | 31.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 82.03% |
| CTVA250117C00025000 | 2024-04-16 9:52AM EDT | 25.00 | 29.10 | 30.50 | 34.50 | 0.00 | - | - | 6 | 123.10% |
| CTVA250117C00030000 | 2024-05-02 9:38AM EDT | 30.00 | 27.50 | 24.10 | 28.90 | 0.00 | - | 1 | 4 | 87.52% |
| CTVA250117C00035000 | 2024-06-10 1:37PM EDT | 35.00 | 18.00 | 17.80 | 21.20 | 0.00 | - | 1 | 45 | 66.77% |
| CTVA250117C00040000 | 2024-06-11 9:34AM EDT | 40.00 | 12.80 | 13.20 | 17.40 | 0.00 | - | 1 | 236 | 63.38% |
| CTVA250117C00045000 | 2024-06-11 9:34AM EDT | 45.00 | 9.00 | 9.80 | 12.10 | 0.00 | - | 1 | 220 | 45.87% |
| CTVA250117C00050000 | 2024-06-27 11:15AM EDT | 50.00 | 7.30 | 6.90 | 8.00 | +0.30 | +4.29% | 3 | 580 | 37.77% |
| CTVA250117C00055000 | 2024-06-27 2:05PM EDT | 55.00 | 3.86 | 3.90 | 4.50 | 0.00 | - | 21 | 715 | 30.99% |
| CTVA250117C00060000 | 2024-06-28 9:41AM EDT | 60.00 | 2.30 | 1.95 | 2.30 | +0.23 | +11.11% | 1 | 771 | 27.94% |
| CTVA250117C00065000 | 2024-06-28 12:13PM EDT | 65.00 | 1.00 | 0.90 | 1.35 | 0.00 | - | 1 | 1,186 | 28.81% |
| CTVA250117C00070000 | 2024-06-03 12:52PM EDT | 70.00 | 0.84 | 0.35 | 1.30 | 0.00 | - | 1 | 575 | 34.69% |
| CTVA250117C00075000 | 2024-06-12 10:36AM EDT | 75.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 3 | 552 | 34.84% |
| CTVA250117C00080000 | 2024-06-26 12:49PM EDT | 80.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 2 | 123 | 33.50% |
| CTVA250117C00085000 | 2024-03-28 10:34AM EDT | 85.00 | 0.57 | 0.10 | 0.40 | 0.00 | - | 1 | 16 | 37.31% |
| CTVA250117C00090000 | 2024-03-08 11:44AM EDT | 90.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 20 | 29 | 42.68% |
| CTVA250117C00095000 | 2024-02-27 11:52AM EDT | 95.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 9 | 46 | 53.61% |
| CTVA250117C00100000 | 2024-06-20 1:09PM EDT | 100.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1,509 | 43.26% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA250117P00022500 | 2023-12-21 2:59PM EDT | 22.50 | 0.20 | 0.00 | 1.95 | 0.00 | - | 4 | 9 | 88.96% |
| CTVA250117P00025000 | 2023-12-08 12:13PM EDT | 25.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 59.72% |
| CTVA250117P00030000 | 2024-06-24 3:39PM EDT | 30.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 1 | 33 | 54.25% |
| CTVA250117P00035000 | 2024-05-03 12:19PM EDT | 35.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 254 | 50.39% |
| CTVA250117P00040000 | 2024-06-24 3:39PM EDT | 40.00 | 0.40 | 0.30 | 0.70 | -0.12 | -23.08% | 12 | 943 | 34.20% |
| CTVA250117P00045000 | 2024-06-24 3:33PM EDT | 45.00 | 1.05 | 0.80 | 1.20 | 0.00 | - | 17 | 1,060 | 29.08% |
| CTVA250117P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 2.40 | 1.90 | 2.40 | 0.00 | - | 2 | 530 | 26.39% |
| CTVA250117P00055000 | 2024-06-14 11:36AM EDT | 55.00 | 5.91 | 3.90 | 4.50 | 0.00 | - | 2 | 771 | 24.40% |
| CTVA250117P00060000 | 2024-06-04 12:42PM EDT | 60.00 | 7.20 | 6.70 | 7.80 | 0.00 | - | 3 | 114 | 24.10% |
| CTVA250117P00065000 | 2024-05-23 12:46PM EDT | 65.00 | 9.80 | 10.40 | 14.40 | 0.00 | - | 1 | 5 | 43.45% |
| CTVA250117P00070000 | 2024-05-09 11:52AM EDT | 70.00 | 12.50 | 14.60 | 19.00 | 0.00 | - | 1 | 0 | 47.82% |
| CTVA250117P00090000 | 2022-12-16 10:36AM EDT | 90.00 | 30.20 | 25.00 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
