Mercado abrirá em 7 h 24 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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD250117C000300002024-05-17 11:58AM EDT30.0049.4748.0052.200.00-88103.08%
DD250117C000350002024-04-17 3:59PM EDT35.0038.6042.7047.500.00-10393.09%
DD250117C000375002022-10-13 11:15AM EDT37.5020.0033.4037.200.00--10.00%
DD250117C000400002024-06-07 1:02PM EDT40.0041.0539.1043.400.00-1262.55%
DD250117C000450002024-05-23 10:14AM EDT45.0034.2033.4037.700.00-1471.42%
DD250117C000475002022-10-26 2:52PM EDT47.5016.9625.5030.500.00--00.00%
DD250117C000500002024-06-18 10:11AM EDT50.0031.3029.5033.900.00-12151.03%
DD250117C000525002024-01-30 10:39AM EDT52.5013.810.000.000.00-6130.00%
DD250117C000550002024-04-24 2:14PM EDT55.0020.5025.1029.800.00-710967.47%
DD250117C000575002024-03-20 1:51PM EDT57.5019.0018.7021.000.00-1240.00%
DD250117C000600002024-06-17 11:58AM EDT60.0020.4020.1024.000.00-1016652.15%
DD250117C000625002024-05-14 1:42PM EDT62.5018.0717.4020.300.00-1031739.80%
DD250117C000650002024-06-24 2:56PM EDT65.0018.8017.2019.300.00-167244.71%
DD250117C000675002024-06-25 12:03PM EDT67.5015.5013.5016.000.00-179935.73%
DD250117C000700002024-06-24 10:49AM EDT70.0014.0511.4014.500.00-3175936.68%
DD250117C000725002024-06-24 10:18AM EDT72.5011.6511.2011.800.00-185431.17%
DD250117C000750002024-06-17 11:04AM EDT75.009.309.509.900.00-141,67029.36%
DD250117C000775002024-06-18 12:45PM EDT77.508.107.808.200.00-11,26127.99%
DD250117C000800002024-06-24 9:50AM EDT80.006.666.206.800.00-43,39527.35%
DD250117C000825002024-06-25 3:52PM EDT82.505.205.105.400.00-29289926.11%
DD250117C000850002024-06-25 2:25PM EDT85.004.304.004.300.00-132,11125.50%
DD250117C000875002024-06-25 2:55PM EDT87.503.383.103.400.00-122,02425.09%
DD250117C000900002024-06-25 3:13PM EDT90.002.602.202.550.00-1391,13124.27%
DD250117C000950002024-06-25 10:56AM EDT95.001.451.351.600.00-203,22824.46%
DD250117C001000002024-06-24 3:00PM EDT100.001.000.751.000.00-248024.79%
DD250117C001050002024-05-24 3:25PM EDT105.001.000.451.300.00-112730.70%
DD250117C001100002024-02-21 12:09PM EDT110.000.300.350.550.00-41927.49%
DD250117C001150002024-05-23 10:30AM EDT115.000.300.200.700.00-7013432.03%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD250117P000275002024-02-05 12:46PM EDT27.500.100.001.000.00-133783.30%
DD250117P000300002024-01-24 1:46PM EDT30.000.150.000.200.00-11759.18%
DD250117P000325002024-02-07 4:45PM EDT32.500.100.001.350.00-105275.93%
DD250117P000350002024-02-01 1:50PM EDT35.000.300.000.350.00-2454.98%
DD250117P000375002023-06-26 9:31AM EDT37.501.200.000.750.00-12157.91%
DD250117P000400002024-05-06 2:59PM EDT40.000.200.001.600.00-218062.77%
DD250117P000425002024-02-02 3:24PM EDT42.500.810.100.650.00-12855.42%
DD250117P000450002024-05-30 10:18AM EDT45.000.250.000.750.00-25652.86%
DD250117P000475002024-06-17 11:29AM EDT47.500.500.001.250.00-131055.54%
DD250117P000500002024-05-24 9:41AM EDT50.000.100.000.400.00-119438.92%
DD250117P000525002024-06-24 9:31AM EDT52.500.400.000.400.00-155435.50%
DD250117P000550002024-05-28 10:01AM EDT55.000.670.001.250.00-159042.99%
DD250117P000575002024-05-31 12:27PM EDT57.500.480.002.350.00-101,08548.39%
DD250117P000600002024-06-20 2:14PM EDT60.000.600.002.550.00-103,46145.51%
DD250117P000625002024-05-14 2:00PM EDT62.501.000.000.800.00-41,04627.69%
DD250117P000650002024-06-25 12:59PM EDT65.000.900.751.050.00-14,55026.58%
DD250117P000675002024-06-25 12:02PM EDT67.501.101.051.350.00-262,43925.37%
DD250117P000700002024-06-25 12:58PM EDT70.001.651.501.700.00-563,48123.99%
DD250117P000725002024-06-25 2:30PM EDT72.501.901.802.200.00-2901,58822.95%
DD250117P000750002024-06-25 3:52PM EDT75.002.652.502.800.00-7381,53221.80%
DD250117P000775002024-06-25 2:17PM EDT77.503.302.803.600.00-590220.90%
DD250117P000800002024-06-25 3:10PM EDT80.004.304.104.700.00-495620.52%
DD250117P000825002024-06-25 2:31PM EDT82.505.405.406.800.00-523723.47%
DD250117P000850002024-06-07 10:29AM EDT85.007.606.807.600.00-129120.23%
DD250117P000875002024-01-05 10:52AM EDT87.5012.1022.6027.500.00-12886.36%
DD250117P000900002024-05-28 2:13PM EDT90.009.8010.1012.300.00-21125.28%
DD250117P000950002023-12-29 10:52AM EDT95.0018.2029.1034.000.00-1191.64%
DD250117P001000002024-05-30 1:01PM EDT100.0018.5117.4021.700.00-1032.14%
DD250117P001150002023-05-25 10:59AM EDT115.0048.4045.4049.500.00-10094.07%