U.S. markets open in 8 hours 59 minutes
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,982.25 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,043.20 -1.70 (-0.08%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,327.90 -2.90 (-0.12%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816C00410000 | 2023-12-22 10:32AM EDT | 410.00 | 422.00 | 464.40 | 473.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00420000 | 2024-05-31 4:00PM EDT | 420.00 | 500.10 | 488.10 | 498.00 | 0.00 | - | 2 | 3 | 109.30% |
| GWW240816C00600000 | 2024-01-10 3:28PM EDT | 600.00 | 247.71 | 367.30 | 376.80 | 0.00 | - | - | 1 | 158.49% |
| GWW240816C00640000 | 2024-01-10 3:28PM EDT | 640.00 | 211.58 | 329.00 | 338.60 | 0.00 | - | - | 1 | 144.36% |
| GWW240816C00700000 | 2023-12-12 2:01PM EDT | 700.00 | 156.20 | 168.90 | 171.80 | 0.00 | - | - | 1 | 0.00% |
| GWW240816C00740000 | 2023-12-18 4:13PM EDT | 740.00 | 135.44 | 158.50 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00760000 | 2023-11-17 12:35PM EDT | 760.00 | 99.90 | 111.60 | 115.50 | 0.00 | - | 22 | 20 | 0.00% |
| GWW240816C00800000 | 2024-06-05 2:13PM EDT | 800.00 | 102.98 | 116.70 | 124.00 | 0.00 | - | 8 | 123 | 39.85% |
| GWW240816C00820000 | 2024-06-25 3:08PM EDT | 820.00 | 97.79 | 98.20 | 106.00 | -6.51 | -6.24% | 112 | 347 | 37.01% |
| GWW240816C00840000 | 2024-06-03 11:09AM EDT | 840.00 | 76.73 | 81.30 | 88.00 | 0.00 | - | 13 | 1,096 | 33.77% |
| GWW240816C00860000 | 2024-06-07 10:20AM EDT | 860.00 | 52.90 | 64.50 | 72.00 | 0.00 | - | 1 | 295 | 31.78% |
| GWW240816C00880000 | 2024-06-07 3:44PM EDT | 880.00 | 44.60 | 50.30 | 58.00 | 0.00 | - | 1 | 186 | 30.60% |
| GWW240816C00900000 | 2024-06-21 10:07AM EDT | 900.00 | 41.90 | 40.00 | 42.50 | 0.00 | - | 1 | 22 | 27.34% |
| GWW240816C00910000 | 2024-06-21 2:26PM EDT | 910.00 | 37.50 | 34.50 | 36.70 | 0.00 | - | 1 | 1 | 26.76% |
| GWW240816C00920000 | 2024-06-25 2:07PM EDT | 920.00 | 27.70 | 29.60 | 31.50 | -3.40 | -10.93% | 2 | 217 | 26.31% |
| GWW240816C00930000 | 2024-06-21 10:45AM EDT | 930.00 | 28.00 | 25.20 | 27.20 | 0.00 | - | 1 | 3 | 26.20% |
| GWW240816C00940000 | 2024-06-25 3:06PM EDT | 940.00 | 20.16 | 21.10 | 24.60 | -1.74 | -7.95% | 100 | 295 | 27.07% |
| GWW240816C00960000 | 2024-06-21 3:44PM EDT | 960.00 | 16.98 | 10.90 | 17.80 | 0.00 | - | 10 | 100 | 26.72% |
| GWW240816C00980000 | 2024-06-24 11:24AM EDT | 980.00 | 11.60 | 9.40 | 12.60 | 0.00 | - | 3 | 44 | 26.50% |
| GWW240816C01000000 | 2024-06-12 1:18PM EDT | 1,000.00 | 8.60 | 3.90 | 10.40 | 0.00 | - | 1 | 16 | 28.13% |
| GWW240816C01020000 | 2024-04-11 3:11PM EDT | 1,020.00 | 39.50 | 16.80 | 21.30 | 0.00 | - | 2 | 37 | 42.19% |
| GWW240816C01040000 | 2024-06-24 9:57AM EDT | 1,040.00 | 3.45 | 1.70 | 4.40 | 0.00 | - | 2 | 106 | 26.97% |
| GWW240816C01060000 | 2024-06-21 3:58PM EDT | 1,060.00 | 1.95 | 0.50 | 5.30 | 0.00 | - | 1 | 141 | 31.17% |
| GWW240816C01080000 | 2024-04-26 2:12PM EDT | 1,080.00 | 6.60 | 4.20 | 6.30 | 0.00 | - | 17 | 33 | 35.45% |
| GWW240816C01100000 | 2024-04-10 10:44AM EDT | 1,100.00 | 30.83 | 3.70 | 9.10 | 0.00 | - | - | 1 | 42.19% |
| GWW240816C01120000 | 2024-05-21 2:55PM EDT | 1,120.00 | 2.35 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 36.88% |
| GWW240816C01140000 | 2024-02-09 10:49AM EDT | 1,140.00 | 9.60 | 11.60 | 15.70 | 0.00 | - | - | 0 | 53.51% |
| GWW240816C01180000 | 2024-04-17 10:18AM EDT | 1,180.00 | 4.42 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 44.97% |
| GWW240816C01260000 | 2024-03-11 11:24AM EDT | 1,260.00 | 2.71 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 54.55% |
| GWW240816C01280000 | 2024-03-06 10:30AM EDT | 1,280.00 | 5.10 | 3.10 | 6.10 | 0.00 | - | 1 | 1 | 54.80% |
| GWW240816C01300000 | 2024-03-26 9:30AM EDT | 1,300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GWW240816C01320000 | 2024-02-14 1:35PM EDT | 1,320.00 | 2.04 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 55.43% |
| GWW240816C01380000 | 2024-03-13 11:23AM EDT | 1,380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.88% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816P00390000 | 2024-01-10 12:44PM EDT | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 112.62% |
| GWW240816P00500000 | 2023-12-05 1:47PM EDT | 500.00 | 2.35 | 1.40 | 1.90 | 0.00 | - | 3 | 3 | 78.97% |
| GWW240816P00560000 | 2023-11-22 12:12PM EDT | 560.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | - | 5 | 76.47% |
| GWW240816P00580000 | 2024-04-17 3:19PM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 65.45% |
| GWW240816P00600000 | 2024-05-13 9:30AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| GWW240816P00620000 | 2024-01-18 11:28AM EDT | 620.00 | 4.00 | 0.55 | 4.20 | 0.00 | - | 5 | 1 | 56.93% |
| GWW240816P00640000 | 2023-11-07 12:10PM EDT | 640.00 | 18.50 | 10.50 | 11.30 | 0.00 | - | - | 1 | 74.81% |
| GWW240816P00660000 | 2023-11-07 3:21PM EDT | 660.00 | 22.10 | 13.10 | 13.90 | 0.00 | - | - | 30 | 74.26% |
| GWW240816P00680000 | 2024-01-02 12:03PM EDT | 680.00 | 14.10 | 1.30 | 8.70 | 0.00 | - | 1 | 5 | 52.84% |
| GWW240816P00700000 | 2024-01-25 2:45PM EDT | 700.00 | 7.60 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 49.74% |
| GWW240816P00720000 | 2024-06-24 10:52AM EDT | 720.00 | 2.00 | 0.30 | 4.80 | 0.00 | - | 1 | 7 | 43.99% |
| GWW240816P00740000 | 2023-12-22 4:09PM EDT | 740.00 | 25.60 | 14.40 | 15.40 | 0.00 | - | 2 | 17 | 55.88% |
| GWW240816P00760000 | 2024-05-21 3:49PM EDT | 760.00 | 1.60 | 0.55 | 4.20 | 0.00 | - | 1 | 28 | 34.69% |
| GWW240816P00780000 | 2024-06-14 12:54PM EDT | 780.00 | 2.80 | 0.85 | 6.10 | 0.00 | - | 1 | 27 | 34.11% |
| GWW240816P00800000 | 2024-06-10 1:27PM EDT | 800.00 | 6.70 | 2.10 | 6.30 | 0.00 | - | 4 | 317 | 30.25% |
| GWW240816P00820000 | 2024-06-06 1:13PM EDT | 820.00 | 11.50 | 4.20 | 7.10 | 0.00 | - | 1 | 373 | 27.11% |
| GWW240816P00840000 | 2024-06-10 1:27PM EDT | 840.00 | 12.60 | 5.80 | 12.70 | 0.00 | - | 1 | 386 | 28.77% |
| GWW240816P00860000 | 2024-06-07 11:56AM EDT | 860.00 | 18.00 | 9.60 | 14.10 | 0.00 | - | 7 | 551 | 25.03% |
| GWW240816P00880000 | 2024-06-21 10:46AM EDT | 880.00 | 19.00 | 16.40 | 20.40 | 0.00 | - | 1 | 37 | 24.72% |
| GWW240816P00900000 | 2024-06-25 10:49AM EDT | 900.00 | 29.04 | 24.50 | 26.50 | -4.66 | -13.83% | 1 | 77 | 22.97% |
| GWW240816P00910000 | 2024-06-24 11:14AM EDT | 910.00 | 28.00 | 28.80 | 31.10 | 0.00 | - | 3 | 5 | 22.74% |
| GWW240816P00920000 | 2024-06-25 10:03AM EDT | 920.00 | 36.30 | 32.80 | 36.40 | +3.30 | +10.00% | 1 | 26 | 22.65% |
| GWW240816P00930000 | 2024-06-25 2:48PM EDT | 930.00 | 43.20 | 39.20 | 41.60 | +3.60 | +9.09% | 4 | 4 | 22.11% |
| GWW240816P00940000 | 2024-06-20 10:51AM EDT | 940.00 | 39.50 | 44.10 | 51.00 | 0.00 | - | 1 | 42 | 24.40% |
| GWW240816P00960000 | 2024-06-14 10:51AM EDT | 960.00 | 74.00 | 56.10 | 62.90 | 0.00 | - | 2 | 66 | 22.69% |
| GWW240816P00980000 | 2024-05-22 11:55AM EDT | 980.00 | 39.80 | 67.70 | 76.00 | 0.00 | - | 3 | 20 | 19.92% |
| GWW240816P01000000 | 2024-04-09 3:41PM EDT | 1,000.00 | 50.80 | 58.90 | 65.00 | 0.00 | - | 18 | 24 | 0.00% |
| GWW240816P01020000 | 2024-04-24 3:22PM EDT | 1,020.00 | 87.00 | 60.50 | 67.30 | 0.00 | - | 2 | 5 | 0.00% |
| GWW240816P01040000 | 2024-04-02 10:06AM EDT | 1,040.00 | 71.50 | 118.40 | 125.50 | 0.00 | - | 3 | 9 | 0.00% |
| GWW240816P01340000 | 2024-02-02 10:39AM EDT | 1,340.00 | 410.10 | 354.00 | 363.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.