Mercado abrirá em 7 h 25 min

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
80,46-0,62 (-0,76%)
No fechamento: 04:02PM EDT
80,34 -0,12 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD240719C000400002024-02-13 11:00AM EDT40.0026.8731.6036.400.00-310.00%
DD240719C000450002024-06-14 9:37AM EDT45.0035.3533.5037.800.00--1117.97%
DD240719C000500002024-06-07 12:42PM EDT50.0030.4528.5032.900.00-15103.22%
DD240719C000550002024-02-26 2:49PM EDT55.0015.8519.6024.300.00-190.00%
DD240719C000575002024-02-05 11:03AM EDT57.506.6012.1015.300.00-34340.00%
DD240719C000600002024-05-23 9:58AM EDT60.0019.5017.6022.000.00-164110.94%
DD240719C000625002024-03-12 1:19PM EDT62.5010.6014.1016.800.00-11450.00%
DD240719C000650002024-04-29 1:54PM EDT65.009.9014.3019.000.00-219481.15%
DD240719C000675002024-06-14 9:50AM EDT67.5015.1011.2015.500.00-149750.68%
DD240719C000700002024-06-21 10:05AM EDT70.0010.008.8013.000.00-131884.35%
DD240719C000725002024-06-14 10:02AM EDT72.507.806.5010.100.00-41,14166.28%
DD240719C000750002024-06-24 2:54PM EDT75.006.554.106.700.00-41,00241.16%
DD240719C000775002024-06-24 2:54PM EDT77.504.502.905.500.00-854547.56%
DD240719C000800002024-06-25 2:29PM EDT80.002.050.751.900.00-1492,01220.22%
DD240719C000825002024-06-25 2:38PM EDT82.500.790.250.750.00-12,05418.75%
DD240719C000850002024-06-25 11:01AM EDT85.000.200.200.250.00-101,06318.70%
DD240719C000875002024-06-20 2:13PM EDT87.500.160.000.150.00-215322.27%
DD240719C000900002024-06-25 10:26AM EDT90.000.220.000.450.00-112136.52%
DD240719C000950002024-06-04 9:41AM EDT95.000.100.000.000.00-11312.50%
DD240719C001000002024-01-03 3:00PM EDT100.000.250.000.750.00--356.35%
DD240719C001050002024-06-17 3:03PM EDT105.000.050.000.000.00-406025.00%
DD240719C001100002024-06-14 1:07PM EDT110.000.050.000.000.00--1525.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD240719P000325002024-03-22 11:42AM EDT32.500.100.000.500.00-35184.38%
DD240719P000500002024-02-06 12:01PM EDT50.000.380.000.500.00-111104.00%
DD240719P000550002024-01-31 4:00PM EDT55.001.290.000.350.00-37780.47%
DD240719P000575002024-03-04 4:49PM EDT57.500.400.100.750.00-65086.47%
DD240719P000600002024-06-21 9:35AM EDT60.000.050.000.000.00-528525.00%
DD240719P000625002024-06-07 1:47PM EDT62.500.050.000.750.00-117766.80%
DD240719P000650002024-05-30 10:58AM EDT65.000.210.000.800.00-138059.33%
DD240719P000675002024-06-11 2:12PM EDT67.500.100.050.800.00-134451.81%
DD240719P000700002024-06-25 10:48AM EDT70.000.150.050.150.00-55032833.89%
DD240719P000725002024-06-25 2:32PM EDT72.500.100.050.150.00-3239826.86%
DD240719P000750002024-06-25 2:22PM EDT75.000.150.100.200.00-663021.34%
DD240719P000775002024-06-24 10:42AM EDT77.500.300.300.400.00-749717.51%
DD240719P000800002024-06-25 1:36PM EDT80.001.000.951.050.00-1701,55015.43%
DD240719P000825002024-06-18 3:14PM EDT82.502.552.004.300.00-254738.14%
DD240719P000850002024-06-17 9:35AM EDT85.005.002.806.500.00-12245.02%
DD240719P000900002023-12-14 2:01PM EDT90.0016.6212.1016.900.00--0102.83%
DD240719P000950002024-05-24 12:31PM EDT95.0014.3513.3017.500.00-1057.98%
DD240719P001000002024-05-24 12:03PM EDT100.0020.1018.3022.500.00-1069.53%