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
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.579,10 +463,54 (+0,70%)
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 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 | 72.85% |
| DD250117C00035000 | 2024-04-17 3:59PM EDT | 35.00 | 38.60 | 42.70 | 47.50 | 0.00 | - | 10 | 3 | 62.35% |
| 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 | 38.20 | 42.60 | 0.00 | - | 1 | 2 | 59.57% |
| DD250117C00045000 | 2024-05-23 10:14AM EDT | 45.00 | 34.20 | 33.40 | 37.80 | 0.00 | - | 1 | 4 | 53.83% |
| DD250117C00047500 | 2022-10-26 2:52PM EDT | 47.50 | 16.96 | 25.50 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| DD250117C00050000 | 2024-05-31 10:30AM EDT | 50.00 | 32.70 | 28.70 | 33.00 | 0.00 | - | 1 | 21 | 68.26% |
| 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 | 54.15% |
| DD250117C00057500 | 2024-03-20 1:51PM EDT | 57.50 | 19.00 | 18.70 | 21.00 | 0.00 | - | 1 | 24 | 0.00% |
| DD250117C00060000 | 2024-06-07 12:45PM EDT | 60.00 | 21.30 | 19.50 | 22.60 | 0.00 | - | 10 | 166 | 46.19% |
| DD250117C00062500 | 2024-05-14 1:42PM EDT | 62.50 | 18.07 | 17.40 | 20.30 | 0.00 | - | 10 | 317 | 43.07% |
| DD250117C00065000 | 2024-06-07 11:34AM EDT | 65.00 | 17.40 | 15.00 | 18.10 | 0.00 | - | 5 | 671 | 40.47% |
| DD250117C00067500 | 2024-06-11 12:17PM EDT | 67.50 | 15.00 | 14.60 | 15.40 | 0.00 | - | 4 | 799 | 35.02% |
| DD250117C00070000 | 2024-06-14 11:48AM EDT | 70.00 | 12.90 | 12.60 | 13.30 | -0.90 | -6.52% | 4 | 760 | 32.78% |
| DD250117C00072500 | 2024-06-14 12:46PM EDT | 72.50 | 11.28 | 9.20 | 11.20 | -0.52 | -4.41% | 21 | 834 | 30.27% |
| DD250117C00075000 | 2024-06-12 1:35PM EDT | 75.00 | 10.18 | 9.10 | 9.40 | 0.00 | - | 1 | 1,683 | 28.78% |
| DD250117C00077500 | 2024-06-12 10:45AM EDT | 77.50 | 8.30 | 7.50 | 7.80 | 0.00 | - | 1 | 1,261 | 27.68% |
| DD250117C00080000 | 2024-06-14 3:21PM EDT | 80.00 | 6.30 | 6.10 | 6.50 | -0.10 | -1.56% | 26 | 3,378 | 27.26% |
| DD250117C00082500 | 2024-06-14 10:58AM EDT | 82.50 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 24 | 879 | 25.84% |
| DD250117C00085000 | 2024-06-14 12:07PM EDT | 85.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 27 | 2,040 | 25.03% |
| DD250117C00087500 | 2024-06-14 3:34PM EDT | 87.50 | 3.02 | 2.90 | 3.10 | -0.06 | -1.95% | 3 | 2,011 | 24.43% |
| DD250117C00090000 | 2024-06-14 2:03PM EDT | 90.00 | 2.35 | 1.30 | 2.35 | +0.10 | +4.44% | 2 | 948 | 23.85% |
| DD250117C00095000 | 2024-06-10 1:24PM EDT | 95.00 | 1.55 | 1.35 | 1.60 | 0.00 | - | 20 | 3,224 | 24.84% |
| DD250117C00100000 | 2024-06-14 9:52AM EDT | 100.00 | 0.91 | 0.75 | 0.95 | -0.02 | -2.15% | 3 | 479 | 24.66% |
| DD250117C00105000 | 2024-05-24 3:25PM EDT | 105.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 127 | 25.06% |
| DD250117C00110000 | 2024-02-21 12:09PM EDT | 110.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 4 | 19 | 27.54% |
| DD250117C00115000 | 2024-05-23 10:30AM EDT | 115.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 70 | 134 | 29.74% |
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 | 80.81% |
| DD250117P00030000 | 2024-01-24 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 57.42% |
| DD250117P00032500 | 2024-02-07 4:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 52 | 73.58% |
| DD250117P00035000 | 2024-02-01 1:50PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 53.13% |
| DD250117P00037500 | 2023-06-26 9:31AM EDT | 37.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 56.01% |
| DD250117P00040000 | 2024-05-06 2:59PM EDT | 40.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 2 | 180 | 60.69% |
| DD250117P00042500 | 2024-02-02 3:24PM EDT | 42.50 | 0.81 | 0.10 | 0.65 | 0.00 | - | 1 | 28 | 53.52% |
| DD250117P00045000 | 2024-05-30 10:18AM EDT | 45.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 56 | 50.20% |
| DD250117P00047500 | 2024-04-12 3:06PM EDT | 47.50 | 0.60 | 0.10 | 1.25 | 0.00 | - | 110 | 311 | 53.56% |
| DD250117P00050000 | 2024-05-24 9:41AM EDT | 50.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 194 | 40.04% |
| DD250117P00052500 | 2024-06-11 1:36PM EDT | 52.50 | 0.29 | 0.10 | 0.40 | 0.00 | - | 1 | 552 | 34.08% |
| DD250117P00055000 | 2024-05-28 10:01AM EDT | 55.00 | 0.67 | 0.00 | 1.25 | 0.00 | - | 1 | 590 | 41.26% |
| DD250117P00057500 | 2024-05-31 12:27PM EDT | 57.50 | 0.48 | 0.00 | 0.60 | 0.00 | - | 10 | 1,085 | 30.59% |
| DD250117P00060000 | 2024-05-29 1:21PM EDT | 60.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 3,461 | 27.39% |
| DD250117P00062500 | 2024-05-14 2:00PM EDT | 62.50 | 1.00 | 0.00 | 0.80 | 0.00 | - | 4 | 1,046 | 26.31% |
| DD250117P00065000 | 2024-06-10 9:32AM EDT | 65.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 3 | 4,550 | 25.56% |
| DD250117P00067500 | 2024-06-11 9:33AM EDT | 67.50 | 1.15 | 1.20 | 1.40 | 0.00 | - | 6 | 2,439 | 24.24% |
| DD250117P00070000 | 2024-06-14 10:31AM EDT | 70.00 | 1.71 | 1.60 | 1.80 | +0.03 | +1.79% | 1 | 3,480 | 23.07% |
| DD250117P00072500 | 2024-06-11 1:20PM EDT | 72.50 | 2.35 | 2.10 | 2.30 | 0.00 | - | 10 | 1,588 | 21.89% |
| DD250117P00075000 | 2024-06-14 10:27AM EDT | 75.00 | 2.99 | 2.75 | 3.00 | +0.04 | +1.36% | 13 | 1,532 | 21.05% |
| DD250117P00077500 | 2024-06-11 11:00AM EDT | 77.50 | 3.80 | 3.50 | 3.90 | 0.00 | - | 21 | 902 | 20.37% |
| DD250117P00080000 | 2024-06-14 10:57AM EDT | 80.00 | 4.80 | 4.50 | 4.90 | +0.55 | +12.94% | 3 | 942 | 19.32% |
| DD250117P00082500 | 2024-06-13 1:08PM EDT | 82.50 | 5.90 | 5.90 | 6.50 | 0.00 | - | 41 | 222 | 19.93% |
| DD250117P00085000 | 2024-06-07 10:29AM EDT | 85.00 | 7.60 | 7.40 | 9.10 | 0.00 | - | 1 | 291 | 24.04% |
| DD250117P00087500 | 2024-01-05 10:52AM EDT | 87.50 | 12.10 | 22.60 | 27.50 | 0.00 | - | 1 | 28 | 82.92% |
| DD250117P00090000 | 2024-05-28 2:13PM EDT | 90.00 | 9.80 | 9.20 | 13.20 | 0.00 | - | 2 | 11 | 26.29% |
| DD250117P00095000 | 2023-12-29 10:52AM EDT | 95.00 | 18.20 | 29.10 | 34.00 | 0.00 | - | 1 | 1 | 87.98% |
| DD250117P00100000 | 2024-05-30 1:01PM EDT | 100.00 | 18.51 | 18.20 | 22.50 | 0.00 | - | 1 | 0 | 32.35% |
| DD250117P00115000 | 2023-05-25 10:59AM EDT | 115.00 | 48.40 | 45.40 | 49.50 | 0.00 | - | 10 | 0 | 89.99% |
© 2024 Yahoo. Todos os direitos reservados.