Mercado abrirá em 7 h 24 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,31 +0,48 (+0,59%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.616,71 +344,40 (+0,56%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117C00030000 | 2024-05-17 11:58AM EDT | 30.00 | 49.47 | 48.00 | 52.20 | 0.00 | - | 8 | 8 | 103.08% |
| DD250117C00035000 | 2024-04-17 3:59PM EDT | 35.00 | 38.60 | 42.70 | 47.50 | 0.00 | - | 10 | 3 | 93.09% |
| DD250117C00037500 | 2022-10-13 11:15AM EDT | 37.50 | 20.00 | 33.40 | 37.20 | 0.00 | - | - | 1 | 0.00% |
| DD250117C00040000 | 2024-06-07 1:02PM EDT | 40.00 | 41.05 | 39.10 | 43.40 | 0.00 | - | 1 | 2 | 62.55% |
| DD250117C00045000 | 2024-05-23 10:14AM EDT | 45.00 | 34.20 | 33.40 | 37.70 | 0.00 | - | 1 | 4 | 71.42% |
| DD250117C00047500 | 2022-10-26 2:52PM EDT | 47.50 | 16.96 | 25.50 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| DD250117C00050000 | 2024-06-18 10:11AM EDT | 50.00 | 31.30 | 29.50 | 33.90 | 0.00 | - | 1 | 21 | 51.03% |
| DD250117C00052500 | 2024-01-30 10:39AM EDT | 52.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DD250117C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 20.50 | 25.10 | 29.80 | 0.00 | - | 7 | 109 | 67.47% |
| DD250117C00057500 | 2024-03-20 1:51PM EDT | 57.50 | 19.00 | 18.70 | 21.00 | 0.00 | - | 1 | 24 | 0.00% |
| DD250117C00060000 | 2024-06-17 11:58AM EDT | 60.00 | 20.40 | 20.10 | 24.00 | 0.00 | - | 10 | 166 | 52.15% |
| DD250117C00062500 | 2024-05-14 1:42PM EDT | 62.50 | 18.07 | 17.40 | 20.30 | 0.00 | - | 10 | 317 | 39.80% |
| DD250117C00065000 | 2024-06-24 2:56PM EDT | 65.00 | 18.80 | 17.20 | 19.30 | 0.00 | - | 1 | 672 | 44.71% |
| DD250117C00067500 | 2024-06-25 12:03PM EDT | 67.50 | 15.50 | 13.50 | 16.00 | 0.00 | - | 1 | 799 | 35.73% |
| DD250117C00070000 | 2024-06-24 10:49AM EDT | 70.00 | 14.05 | 11.40 | 14.50 | 0.00 | - | 31 | 759 | 36.68% |
| DD250117C00072500 | 2024-06-24 10:18AM EDT | 72.50 | 11.65 | 11.20 | 11.80 | 0.00 | - | 1 | 854 | 31.17% |
| DD250117C00075000 | 2024-06-17 11:04AM EDT | 75.00 | 9.30 | 9.50 | 9.90 | 0.00 | - | 14 | 1,670 | 29.36% |
| DD250117C00077500 | 2024-06-18 12:45PM EDT | 77.50 | 8.10 | 7.80 | 8.20 | 0.00 | - | 1 | 1,261 | 27.99% |
| DD250117C00080000 | 2024-06-24 9:50AM EDT | 80.00 | 6.66 | 6.20 | 6.80 | 0.00 | - | 4 | 3,395 | 27.35% |
| DD250117C00082500 | 2024-06-25 3:52PM EDT | 82.50 | 5.20 | 5.10 | 5.40 | 0.00 | - | 292 | 899 | 26.11% |
| DD250117C00085000 | 2024-06-25 2:25PM EDT | 85.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 13 | 2,111 | 25.50% |
| DD250117C00087500 | 2024-06-25 2:55PM EDT | 87.50 | 3.38 | 3.10 | 3.40 | 0.00 | - | 12 | 2,024 | 25.09% |
| DD250117C00090000 | 2024-06-25 3:13PM EDT | 90.00 | 2.60 | 2.20 | 2.55 | 0.00 | - | 139 | 1,131 | 24.27% |
| DD250117C00095000 | 2024-06-25 10:56AM EDT | 95.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 20 | 3,228 | 24.46% |
| DD250117C00100000 | 2024-06-24 3:00PM EDT | 100.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | 2 | 480 | 24.79% |
| DD250117C00105000 | 2024-05-24 3:25PM EDT | 105.00 | 1.00 | 0.45 | 1.30 | 0.00 | - | 1 | 127 | 30.70% |
| DD250117C00110000 | 2024-02-21 12:09PM EDT | 110.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 4 | 19 | 27.49% |
| DD250117C00115000 | 2024-05-23 10:30AM EDT | 115.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 70 | 134 | 32.03% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117P00027500 | 2024-02-05 12:46PM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 37 | 83.30% |
| DD250117P00030000 | 2024-01-24 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 59.18% |
| DD250117P00032500 | 2024-02-07 4:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 52 | 75.93% |
| DD250117P00035000 | 2024-02-01 1:50PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 54.98% |
| DD250117P00037500 | 2023-06-26 9:31AM EDT | 37.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 57.91% |
| DD250117P00040000 | 2024-05-06 2:59PM EDT | 40.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 2 | 180 | 62.77% |
| DD250117P00042500 | 2024-02-02 3:24PM EDT | 42.50 | 0.81 | 0.10 | 0.65 | 0.00 | - | 1 | 28 | 55.42% |
| DD250117P00045000 | 2024-05-30 10:18AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 52.86% |
| DD250117P00047500 | 2024-06-17 11:29AM EDT | 47.50 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 310 | 55.54% |
| DD250117P00050000 | 2024-05-24 9:41AM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 194 | 38.92% |
| DD250117P00052500 | 2024-06-24 9:31AM EDT | 52.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 554 | 35.50% |
| DD250117P00055000 | 2024-05-28 10:01AM EDT | 55.00 | 0.67 | 0.00 | 1.25 | 0.00 | - | 1 | 590 | 42.99% |
| DD250117P00057500 | 2024-05-31 12:27PM EDT | 57.50 | 0.48 | 0.00 | 2.35 | 0.00 | - | 10 | 1,085 | 48.39% |
| DD250117P00060000 | 2024-06-20 2:14PM EDT | 60.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 10 | 3,461 | 45.51% |
| DD250117P00062500 | 2024-05-14 2:00PM EDT | 62.50 | 1.00 | 0.00 | 0.80 | 0.00 | - | 4 | 1,046 | 27.69% |
| DD250117P00065000 | 2024-06-25 12:59PM EDT | 65.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 1 | 4,550 | 26.58% |
| DD250117P00067500 | 2024-06-25 12:02PM EDT | 67.50 | 1.10 | 1.05 | 1.35 | 0.00 | - | 26 | 2,439 | 25.37% |
| DD250117P00070000 | 2024-06-25 12:58PM EDT | 70.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 56 | 3,481 | 23.99% |
| DD250117P00072500 | 2024-06-25 2:30PM EDT | 72.50 | 1.90 | 1.80 | 2.20 | 0.00 | - | 290 | 1,588 | 22.95% |
| DD250117P00075000 | 2024-06-25 3:52PM EDT | 75.00 | 2.65 | 2.50 | 2.80 | 0.00 | - | 738 | 1,532 | 21.80% |
| DD250117P00077500 | 2024-06-25 2:17PM EDT | 77.50 | 3.30 | 2.80 | 3.60 | 0.00 | - | 5 | 902 | 20.90% |
| DD250117P00080000 | 2024-06-25 3:10PM EDT | 80.00 | 4.30 | 4.10 | 4.70 | 0.00 | - | 4 | 956 | 20.52% |
| DD250117P00082500 | 2024-06-25 2:31PM EDT | 82.50 | 5.40 | 5.40 | 6.80 | 0.00 | - | 5 | 237 | 23.47% |
| DD250117P00085000 | 2024-06-07 10:29AM EDT | 85.00 | 7.60 | 6.80 | 7.60 | 0.00 | - | 1 | 291 | 20.23% |
| DD250117P00087500 | 2024-01-05 10:52AM EDT | 87.50 | 12.10 | 22.60 | 27.50 | 0.00 | - | 1 | 28 | 86.36% |
| DD250117P00090000 | 2024-05-28 2:13PM EDT | 90.00 | 9.80 | 10.10 | 12.30 | 0.00 | - | 2 | 11 | 25.28% |
| DD250117P00095000 | 2023-12-29 10:52AM EDT | 95.00 | 18.20 | 29.10 | 34.00 | 0.00 | - | 1 | 1 | 91.64% |
| DD250117P00100000 | 2024-05-30 1:01PM EDT | 100.00 | 18.51 | 17.40 | 21.70 | 0.00 | - | 1 | 0 | 32.14% |
| DD250117P00115000 | 2023-05-25 10:59AM EDT | 115.00 | 48.40 | 45.40 | 49.50 | 0.00 | - | 10 | 0 | 94.07% |
© 2024 Yahoo. Todos os direitos reservados.