Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.349,10 +31,10 (+1,34%) Bitcoin USD
66.554,18 +336,59 (+0,51%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719C00040000 | 2024-02-13 11:00AM EDT | 40.00 | 26.87 | 31.60 | 36.40 | 0.00 | - | 3 | 1 | 0.00% |
| DD240719C00050000 | 2024-06-07 12:42PM EDT | 50.00 | 30.45 | 27.80 | 32.10 | 0.00 | - | 1 | 5 | 88.38% |
| DD240719C00055000 | 2024-02-26 2:49PM EDT | 55.00 | 15.85 | 19.60 | 24.30 | 0.00 | - | 1 | 9 | 0.00% |
| DD240719C00057500 | 2024-02-05 11:03AM EDT | 57.50 | 6.60 | 12.10 | 15.30 | 0.00 | - | 34 | 34 | 0.00% |
| DD240719C00060000 | 2024-05-23 9:58AM EDT | 60.00 | 19.50 | 18.00 | 22.20 | 0.00 | - | 1 | 64 | 63.97% |
| DD240719C00062500 | 2024-03-12 1:19PM EDT | 62.50 | 10.60 | 14.10 | 16.80 | 0.00 | - | 1 | 145 | 0.00% |
| DD240719C00065000 | 2024-04-29 1:54PM EDT | 65.00 | 9.90 | 14.30 | 19.00 | 0.00 | - | 2 | 194 | 80.10% |
| DD240719C00067500 | 2024-06-12 1:26PM EDT | 67.50 | 15.10 | 10.50 | 14.80 | +0.10 | +0.67% | 1 | 498 | 79.96% |
| DD240719C00070000 | 2024-06-13 12:49PM EDT | 70.00 | 9.00 | 8.30 | 12.40 | 0.00 | - | 2 | 318 | 71.05% |
| DD240719C00072500 | 2024-06-13 12:28PM EDT | 72.50 | 7.80 | 5.90 | 9.90 | 0.00 | - | 4 | 1,141 | 60.67% |
| DD240719C00075000 | 2024-06-13 3:54PM EDT | 75.00 | 5.80 | 5.30 | 5.50 | 0.00 | - | 6 | 1,006 | 26.69% |
| DD240719C00077500 | 2024-06-14 3:49PM EDT | 77.50 | 3.25 | 3.20 | 3.40 | -0.15 | -4.41% | 3 | 573 | 22.46% |
| DD240719C00080000 | 2024-06-13 3:44PM EDT | 80.00 | 1.95 | 1.60 | 1.70 | 0.00 | - | 77 | 1,922 | 19.19% |
| DD240719C00082500 | 2024-06-14 3:52PM EDT | 82.50 | 0.66 | 0.60 | 0.75 | -0.07 | -9.59% | 43 | 2,022 | 18.53% |
| DD240719C00085000 | 2024-06-14 1:59PM EDT | 85.00 | 0.26 | 0.20 | 0.35 | -0.03 | -10.34% | 8 | 1,091 | 19.63% |
| DD240719C00087500 | 2024-06-07 1:07PM EDT | 87.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 53 | 153 | 21.83% |
| DD240719C00090000 | 2024-06-13 1:37PM EDT | 90.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 121 | 34.62% |
| DD240719C00095000 | 2024-06-04 9:41AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 35.25% |
| DD240719C00100000 | 2024-01-03 3:00PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 58.20% |
| DD240719C00105000 | 2024-06-13 11:08AM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 50.29% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719P00032500 | 2024-03-22 11:42AM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 153.52% |
| DD240719P00050000 | 2024-02-06 12:01PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 85.94% |
| DD240719P00055000 | 2024-01-31 4:00PM EDT | 55.00 | 1.29 | 0.00 | 0.35 | 0.00 | - | 3 | 77 | 66.21% |
| DD240719P00057500 | 2024-03-04 4:49PM EDT | 57.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 6 | 50 | 71.05% |
| DD240719P00060000 | 2024-06-14 12:56PM EDT | 60.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 10 | 275 | 54.10% |
| DD240719P00062500 | 2024-06-07 1:47PM EDT | 62.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 177 | 62.55% |
| DD240719P00065000 | 2024-05-30 10:58AM EDT | 65.00 | 0.21 | 0.05 | 1.25 | 0.00 | - | 1 | 380 | 54.74% |
| DD240719P00067500 | 2024-06-11 2:12PM EDT | 67.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 344 | 43.65% |
| DD240719P00070000 | 2024-06-11 1:40PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 328 | 28.61% |
| DD240719P00072500 | 2024-05-24 10:42AM EDT | 72.50 | 0.28 | 0.10 | 0.25 | 0.00 | - | 7 | 401 | 23.73% |
| DD240719P00075000 | 2024-06-12 3:03PM EDT | 75.00 | 0.24 | 0.25 | 0.40 | 0.00 | - | 21 | 631 | 19.97% |
| DD240719P00077500 | 2024-06-14 3:33PM EDT | 77.50 | 0.68 | 0.60 | 0.75 | -0.07 | -9.33% | 22 | 429 | 16.77% |
| DD240719P00080000 | 2024-06-14 3:51PM EDT | 80.00 | 1.60 | 1.55 | 1.60 | +0.02 | +1.27% | 76 | 1,337 | 14.65% |
| DD240719P00082500 | 2024-06-14 3:56PM EDT | 82.50 | 3.20 | 3.00 | 3.30 | +1.00 | +45.45% | 16 | 546 | 14.82% |
| DD240719P00085000 | 2024-06-14 3:50PM EDT | 85.00 | 5.45 | 4.30 | 6.80 | -6.10 | -52.81% | 18 | 7 | 34.96% |
| DD240719P00090000 | 2023-12-14 2:01PM EDT | 90.00 | 16.62 | 12.10 | 16.90 | 0.00 | - | - | 0 | 80.96% |
| DD240719P00095000 | 2024-05-24 12:31PM EDT | 95.00 | 14.35 | 13.20 | 17.50 | 0.00 | - | 1 | 0 | 70.36% |
| DD240719P00100000 | 2024-05-24 12:03PM EDT | 100.00 | 20.10 | 18.20 | 22.50 | 0.00 | - | 1 | 0 | 81.49% |
© 2024 Yahoo. Todos os direitos reservados.