Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.585,03 +301,44 (+0,45%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920C00047500 | 2024-03-07 12:38PM EDT | 47.50 | 24.69 | 26.10 | 31.00 | 0.00 | - | 5 | 3 | 0.00% |
| DD240920C00050000 | 2024-02-07 4:47PM EDT | 50.00 | 17.52 | 20.40 | 24.20 | 0.00 | - | 1 | 2 | 0.00% |
| DD240920C00055000 | 2024-06-05 11:31AM EDT | 55.00 | 25.70 | 23.10 | 27.40 | 0.00 | - | 1 | 24 | 50.34% |
| DD240920C00060000 | 2024-05-24 10:50AM EDT | 60.00 | 21.60 | 18.20 | 22.50 | 0.00 | - | 1 | 232 | 67.94% |
| DD240920C00062500 | 2024-04-23 1:27PM EDT | 62.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| DD240920C00065000 | 2024-04-05 3:25PM EDT | 65.00 | 12.40 | 13.10 | 15.60 | 0.00 | - | 30 | 394 | 36.21% |
| DD240920C00067500 | 2024-05-07 3:01PM EDT | 67.50 | 13.15 | 12.50 | 16.00 | 0.00 | - | 9 | 193 | 57.06% |
| DD240920C00070000 | 2024-06-14 10:51AM EDT | 70.00 | 10.80 | 9.40 | 11.10 | -0.26 | -2.35% | 19 | 201 | 31.26% |
| DD240920C00072500 | 2024-06-14 12:40PM EDT | 72.50 | 9.07 | 8.70 | 8.90 | +0.37 | +4.25% | 2 | 1,175 | 28.35% |
| DD240920C00075000 | 2024-06-13 11:08AM EDT | 75.00 | 6.70 | 6.70 | 7.00 | 0.00 | - | 4 | 1,777 | 26.88% |
| DD240920C00077500 | 2024-06-14 9:39AM EDT | 77.50 | 5.40 | 5.00 | 5.20 | +0.20 | +3.85% | 2 | 507 | 24.94% |
| DD240920C00080000 | 2024-06-14 11:57AM EDT | 80.00 | 3.63 | 3.50 | 3.70 | -0.07 | -1.89% | 10 | 653 | 23.56% |
| DD240920C00082500 | 2024-06-14 1:51PM EDT | 82.50 | 2.50 | 2.45 | 4.00 | -0.05 | -1.96% | 7 | 811 | 31.81% |
| DD240920C00085000 | 2024-06-14 3:25PM EDT | 85.00 | 1.61 | 1.55 | 1.70 | +0.01 | +0.62% | 16 | 1,081 | 22.38% |
| DD240920C00087500 | 2024-06-14 12:54PM EDT | 87.50 | 1.05 | 1.00 | 1.10 | -0.31 | -22.79% | 1 | 422 | 22.14% |
| DD240920C00090000 | 2024-06-12 2:02PM EDT | 90.00 | 0.72 | 0.60 | 0.75 | -0.18 | -20.00% | 10 | 535 | 22.61% |
| DD240920C00095000 | 2024-06-13 9:59AM EDT | 95.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 4 | 126 | 25.12% |
| DD240920C00100000 | 2024-06-04 12:03PM EDT | 100.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 4 | 19 | 31.79% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920P00042500 | 2024-02-16 4:13PM EDT | 42.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 66.11% |
| DD240920P00045000 | 2024-04-23 11:43AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| DD240920P00047500 | 2024-01-29 12:07PM EDT | 47.50 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 55.71% |
| DD240920P00050000 | 2024-05-29 1:56PM EDT | 50.00 | 0.06 | 0.05 | 2.20 | 0.00 | - | 1 | 93 | 71.41% |
| DD240920P00052500 | 2024-05-14 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 12.50% |
| DD240920P00055000 | 2024-05-01 9:34AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD240920P00057500 | 2024-05-03 9:34AM EDT | 57.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 54.15% |
| DD240920P00060000 | 2024-06-04 2:18PM EDT | 60.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 191 | 39.06% |
| DD240920P00062500 | 2024-05-31 3:39PM EDT | 62.50 | 0.42 | 0.10 | 0.55 | 0.00 | - | 5 | 182 | 35.43% |
| DD240920P00065000 | 2024-06-04 1:20PM EDT | 65.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 405 | 926 | 27.59% |
| DD240920P00067500 | 2024-06-12 2:15PM EDT | 67.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | 51 | 678 | 25.10% |
| DD240920P00070000 | 2024-06-13 2:32PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 13 | 176 | 23.37% |
| DD240920P00072500 | 2024-06-14 9:36AM EDT | 72.50 | 0.79 | 0.85 | 1.00 | -0.13 | -14.13% | 10 | 428 | 22.18% |
| DD240920P00075000 | 2024-06-11 9:48AM EDT | 75.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 6 | 292 | 20.92% |
| DD240920P00077500 | 2024-06-14 11:12AM EDT | 77.50 | 2.19 | 2.10 | 2.25 | +0.04 | +1.86% | 2 | 590 | 19.91% |
| DD240920P00080000 | 2024-06-12 3:29PM EDT | 80.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 52 | 543 | 19.06% |
| DD240920P00082500 | 2024-06-14 3:27PM EDT | 82.50 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 2 | 79 | 18.45% |
| DD240920P00085000 | 2024-06-12 3:05PM EDT | 85.00 | 5.50 | 6.20 | 8.40 | 0.00 | - | 1 | 92 | 31.41% |
| DD240920P00087500 | 2024-05-28 1:13PM EDT | 87.50 | 6.40 | 8.20 | 10.20 | 0.00 | - | 1 | 1 | 31.47% |
© 2024 Yahoo. Todos os direitos reservados.