U.S. markets open in 9 hours 8 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
W.W. Grainger, Inc. (GWW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719C00400000 | 2024-02-02 11:26AM EDT | 400.00 | 567.00 | 582.00 | 592.00 | 0.00 | - | 1 | 1 | 420.78% |
| GWW240719C00440000 | 2024-03-20 2:00PM EDT | 440.00 | 573.40 | 500.00 | 509.00 | 0.00 | - | - | 1 | 277.02% |
| GWW240719C00470000 | 2024-04-02 9:31AM EDT | 470.00 | 543.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00660000 | 2024-06-06 2:05PM EDT | 660.00 | 222.23 | 248.00 | 258.00 | 0.00 | - | 4 | 8 | 74.99% |
| GWW240719C00680000 | 2024-05-29 11:04AM EDT | 680.00 | 234.81 | 228.10 | 238.00 | 0.00 | - | 4 | 1 | 69.40% |
| GWW240719C00690000 | 2024-06-10 3:16PM EDT | 690.00 | 209.08 | 218.10 | 228.00 | 0.00 | - | 4 | 2 | 66.52% |
| GWW240719C00710000 | 2023-11-27 11:06AM EDT | 710.00 | 137.30 | 151.40 | 155.70 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00720000 | 2024-01-12 1:52PM EDT | 720.00 | 146.40 | 250.00 | 259.10 | 0.00 | - | - | 2 | 169.24% |
| GWW240719C00730000 | 2024-04-25 9:36AM EDT | 730.00 | 219.50 | 237.00 | 247.00 | 0.00 | - | - | 1 | 160.32% |
| GWW240719C00740000 | 2023-11-27 11:06AM EDT | 740.00 | 114.40 | 127.60 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00750000 | 2024-02-02 10:42AM EDT | 750.00 | 208.97 | 240.10 | 250.00 | 0.00 | - | 4 | 4 | 180.90% |
| GWW240719C00780000 | 2023-12-07 12:13PM EDT | 780.00 | 86.10 | 85.70 | 88.00 | 0.00 | - | 4 | 4 | 0.00% |
| GWW240719C00790000 | 2024-02-02 11:19AM EDT | 790.00 | 191.20 | 203.00 | 213.00 | 0.00 | - | 1 | 5 | 162.23% |
| GWW240719C00800000 | 2024-06-20 2:01PM EDT | 800.00 | 120.55 | 109.00 | 118.90 | 0.00 | - | 10 | 56 | 49.63% |
| GWW240719C00810000 | 2024-05-08 11:35AM EDT | 810.00 | 147.70 | 84.40 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240719C00820000 | 2024-06-21 10:36AM EDT | 820.00 | 94.58 | 89.10 | 98.90 | 0.00 | - | 30 | 160 | 43.05% |
| GWW240719C00830000 | 2024-05-13 12:41PM EDT | 830.00 | 129.30 | 87.00 | 95.80 | 0.00 | - | 1 | 43 | 50.44% |
| GWW240719C00840000 | 2024-05-15 10:41AM EDT | 840.00 | 126.00 | 69.10 | 77.70 | 0.00 | - | 1 | 268 | 34.39% |
| GWW240719C00850000 | 2024-05-21 3:49PM EDT | 850.00 | 115.31 | 67.20 | 76.40 | 0.00 | - | 25 | 58 | 43.65% |
| GWW240719C00860000 | 2024-06-17 3:29PM EDT | 860.00 | 72.58 | 54.40 | 61.00 | 0.00 | - | 100 | 67 | 32.51% |
| GWW240719C00870000 | 2024-06-21 10:41AM EDT | 870.00 | 50.50 | 45.50 | 51.50 | 0.00 | - | 66 | 48 | 29.48% |
| GWW240719C00880000 | 2024-06-07 10:16AM EDT | 880.00 | 28.00 | 37.00 | 43.40 | 0.00 | - | 1 | 46 | 27.96% |
| GWW240719C00890000 | 2024-06-11 12:47PM EDT | 890.00 | 26.40 | 30.10 | 35.70 | 0.00 | - | 28 | 30 | 26.45% |
| GWW240719C00900000 | 2024-06-25 10:46AM EDT | 900.00 | 21.20 | 25.00 | 27.20 | -7.78 | -26.85% | 11 | 683 | 23.54% |
| GWW240719C00910000 | 2024-06-25 10:43AM EDT | 910.00 | 16.50 | 19.40 | 21.00 | -4.30 | -20.67% | 16 | 311 | 22.51% |
| GWW240719C00920000 | 2024-06-25 12:42PM EDT | 920.00 | 11.58 | 14.30 | 16.10 | -4.32 | -27.17% | 2 | 268 | 22.10% |
| GWW240719C00930000 | 2024-06-25 3:29PM EDT | 930.00 | 10.60 | 10.20 | 12.00 | -0.30 | -2.75% | 4 | 155 | 21.71% |
| GWW240719C00940000 | 2024-06-24 11:34AM EDT | 940.00 | 9.00 | 6.50 | 8.70 | 0.00 | - | 1 | 268 | 21.39% |
| GWW240719C00950000 | 2024-06-25 2:23PM EDT | 950.00 | 4.80 | 4.60 | 6.20 | -1.20 | -20.00% | 102 | 192 | 21.22% |
| GWW240719C00960000 | 2024-06-25 3:06PM EDT | 960.00 | 2.96 | 2.90 | 4.00 | -1.34 | -31.16% | 111 | 438 | 20.55% |
| GWW240719C00970000 | 2024-06-24 10:15AM EDT | 970.00 | 3.50 | 1.85 | 3.20 | 0.00 | - | 8 | 16 | 21.55% |
| GWW240719C00980000 | 2024-06-25 11:43AM EDT | 980.00 | 1.37 | 1.20 | 2.15 | -0.28 | -16.97% | 1 | 37 | 21.47% |
| GWW240719C00990000 | 2024-06-24 9:48AM EDT | 990.00 | 1.50 | 0.80 | 1.40 | 0.00 | - | 27 | 27 | 21.36% |
| GWW240719C01000000 | 2024-06-24 2:49PM EDT | 1,000.00 | 1.10 | 0.30 | 1.50 | 0.00 | - | 2 | 23 | 23.66% |
| GWW240719C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 117 | 36.35% |
| GWW240719C01030000 | 2024-05-30 3:57PM EDT | 1,030.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.51% |
| GWW240719C01040000 | 2024-05-22 2:13PM EDT | 1,040.00 | 4.50 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 40.63% |
| GWW240719C01060000 | 2024-05-13 1:54PM EDT | 1,060.00 | 2.80 | 0.10 | 1.35 | 0.00 | - | 3 | 14 | 33.83% |
| GWW240719C01080000 | 2024-04-15 10:20AM EDT | 1,080.00 | 14.50 | 0.70 | 6.20 | 0.00 | - | 2 | 2 | 51.95% |
| GWW240719C01100000 | 2024-03-18 10:05AM EDT | 1,100.00 | 23.70 | 4.80 | 10.60 | 0.00 | - | 1 | 86 | 59.22% |
| GWW240719C01120000 | 2024-04-15 10:10AM EDT | 1,120.00 | 8.20 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 44.16% |
| GWW240719C01140000 | 2024-04-15 9:56AM EDT | 1,140.00 | 6.50 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 47.17% |
| GWW240719C01180000 | 2024-04-15 10:12AM EDT | 1,180.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 52.94% |
| GWW240719C01240000 | 2024-01-29 4:44PM EDT | 1,240.00 | 1.15 | 1.70 | 3.20 | 0.00 | - | - | 5 | 66.31% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719P00560000 | 2024-03-20 1:32PM EDT | 560.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 100.87% |
| GWW240719P00600000 | 2024-02-21 1:59PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.85% |
| GWW240719P00640000 | 2024-02-02 2:09PM EDT | 640.00 | 3.37 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 77.71% |
| GWW240719P00660000 | 2024-03-11 10:05AM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.22% |
| GWW240719P00670000 | 2024-01-10 4:46PM EDT | 670.00 | 8.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.36% |
| GWW240719P00700000 | 2024-01-25 11:03AM EDT | 700.00 | 6.30 | 0.00 | 3.50 | 0.00 | - | 20 | 20 | 57.42% |
| GWW240719P00710000 | 2024-01-19 1:11PM EDT | 710.00 | 8.00 | 0.30 | 4.80 | 0.00 | - | 156 | 158 | 58.96% |
| GWW240719P00720000 | 2024-01-26 2:02PM EDT | 720.00 | 6.80 | 0.00 | 3.90 | 0.00 | - | 34 | 36 | 53.30% |
| GWW240719P00730000 | 2023-11-17 3:49PM EDT | 730.00 | 26.50 | 18.10 | 19.30 | 0.00 | - | 2 | 2 | 93.23% |
| GWW240719P00740000 | 2023-11-17 3:50PM EDT | 740.00 | 29.20 | 20.10 | 21.30 | 0.00 | - | 4 | 3 | 92.89% |
| GWW240719P00750000 | 2023-11-17 3:49PM EDT | 750.00 | 31.90 | 22.30 | 23.60 | 0.00 | - | 2 | 2 | 92.72% |
| GWW240719P00760000 | 2023-12-29 4:45PM EDT | 760.00 | 24.10 | 10.60 | 11.30 | 0.00 | - | 4 | 4 | 67.29% |
| GWW240719P00770000 | 2023-11-17 2:39PM EDT | 770.00 | 39.50 | 27.20 | 28.70 | 0.00 | - | 1 | 1 | 92.37% |
| GWW240719P00780000 | 2024-06-07 12:21PM EDT | 780.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 314 | 45.87% |
| GWW240719P00790000 | 2024-06-14 9:33AM EDT | 790.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 44.02% |
| GWW240719P00800000 | 2024-06-24 9:57AM EDT | 800.00 | 0.83 | 0.10 | 0.55 | 0.00 | - | 2 | 36 | 25.81% |
| GWW240719P00810000 | 2024-02-23 12:23PM EDT | 810.00 | 7.21 | 0.55 | 4.80 | 0.00 | - | 1 | 6 | 38.16% |
| GWW240719P00820000 | 2024-06-03 11:11AM EDT | 820.00 | 3.50 | 0.05 | 1.00 | 0.00 | - | 5 | 205 | 24.06% |
| GWW240719P00830000 | 2024-06-18 11:59AM EDT | 830.00 | 1.40 | 0.15 | 1.20 | 0.00 | - | 4 | 87 | 22.60% |
| GWW240719P00840000 | 2024-06-25 12:44PM EDT | 840.00 | 2.05 | 0.55 | 1.90 | -2.35 | -53.41% | 1 | 64 | 22.52% |
| GWW240719P00850000 | 2024-06-18 11:59AM EDT | 850.00 | 2.97 | 1.00 | 2.95 | +0.62 | +26.38% | 1 | 38 | 22.52% |
| GWW240719P00860000 | 2024-06-25 3:22PM EDT | 860.00 | 3.20 | 2.05 | 3.60 | -0.15 | -4.48% | 1 | 188 | 21.01% |
| GWW240719P00870000 | 2024-06-25 3:25PM EDT | 870.00 | 5.00 | 2.65 | 5.40 | -5.20 | -50.98% | 1 | 149 | 21.01% |
| GWW240719P00880000 | 2024-06-25 2:55PM EDT | 880.00 | 7.10 | 4.50 | 7.10 | +1.20 | +20.34% | 5 | 94 | 20.05% |
| GWW240719P00890000 | 2024-06-25 10:45AM EDT | 890.00 | 12.00 | 7.60 | 9.70 | +3.50 | +41.18% | 3 | 200 | 19.54% |
| GWW240719P00900000 | 2024-06-25 11:01AM EDT | 900.00 | 16.50 | 11.90 | 13.00 | +5.50 | +50.00% | 8 | 263 | 18.99% |
| GWW240719P00910000 | 2024-06-25 2:23PM EDT | 910.00 | 18.10 | 15.90 | 17.20 | +3.50 | +23.97% | 5 | 33 | 18.52% |
| GWW240719P00920000 | 2024-06-25 3:40PM EDT | 920.00 | 21.90 | 20.90 | 22.30 | +1.40 | +6.83% | 8 | 42 | 18.04% |
| GWW240719P00930000 | 2024-06-14 10:38AM EDT | 930.00 | 40.50 | 26.90 | 28.20 | 0.00 | - | 7 | 39 | 17.37% |
| GWW240719P00940000 | 2024-06-24 9:56AM EDT | 940.00 | 29.48 | 30.10 | 37.50 | 0.00 | - | 2 | 82 | 19.97% |
| GWW240719P00960000 | 2024-06-18 10:24AM EDT | 960.00 | 48.00 | 46.10 | 54.40 | 0.00 | - | 2 | 28 | 21.38% |
| GWW240719P00970000 | 2024-05-28 12:43PM EDT | 970.00 | 32.70 | 55.60 | 63.90 | 0.00 | - | 1 | 7 | 23.08% |
| GWW240719P00980000 | 2024-05-22 1:56PM EDT | 980.00 | 30.20 | 61.00 | 70.00 | 0.00 | - | 3 | 0 | 12.16% |
| GWW240719P01000000 | 2024-06-06 2:20PM EDT | 1,000.00 | 118.20 | 85.00 | 94.00 | 0.00 | - | 11 | 2 | 30.38% |
| GWW240719P01010000 | 2024-05-21 2:00PM EDT | 1,010.00 | 58.36 | 89.60 | 99.00 | 0.00 | - | - | 0 | 0.00% |
| GWW240719P01020000 | 2024-06-24 3:42PM EDT | 1,020.00 | 106.73 | 105.00 | 114.00 | 0.00 | - | 1 | 1 | 34.77% |
| GWW240719P01030000 | 2024-06-24 3:42PM EDT | 1,030.00 | 116.77 | 115.00 | 124.00 | 0.00 | - | 1 | 0 | 36.88% |
| GWW240719P01040000 | 2024-04-12 1:24PM EDT | 1,040.00 | 93.20 | 78.00 | 85.80 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240719P01060000 | 2024-03-27 3:59PM EDT | 1,060.00 | 68.70 | 127.30 | 136.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.