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
66.597,10 +391,05 (+0,59%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250620C00040000 | 2024-05-31 3:42PM EDT | 40.00 | 43.33 | 38.50 | 43.50 | 0.00 | - | 2 | 2 | 52.71% |
| DD250620C00045000 | 2024-02-13 10:51AM EDT | 45.00 | 24.15 | 28.60 | 33.00 | 0.00 | - | 1 | 4 | 0.00% |
| DD250620C00050000 | 2024-06-05 11:18AM EDT | 50.00 | 32.00 | 29.50 | 34.10 | 0.00 | - | 1 | 11 | 58.55% |
| DD250620C00055000 | 2024-06-05 11:16AM EDT | 55.00 | 27.70 | 25.00 | 29.70 | 0.00 | - | 1 | 9 | 53.20% |
| DD250620C00057500 | 2024-02-12 1:31PM EDT | 57.50 | 15.50 | 20.00 | 22.00 | 0.00 | - | 16 | 17 | 0.00% |
| DD250620C00060000 | 2024-05-23 1:18PM EDT | 60.00 | 22.30 | 21.00 | 24.30 | 0.00 | - | 10 | 53 | 43.37% |
| DD250620C00062500 | 2024-06-13 10:41AM EDT | 62.50 | 21.05 | 20.20 | 22.80 | 0.00 | - | 1 | 30 | 43.88% |
| DD250620C00065000 | 2024-05-30 12:06PM EDT | 65.00 | 20.97 | 16.60 | 20.90 | 0.00 | - | 1 | 26 | 42.42% |
| DD250620C00067500 | 2024-05-28 9:50AM EDT | 67.50 | 18.80 | 14.60 | 17.50 | 0.00 | - | 1 | 192 | 35.09% |
| DD250620C00070000 | 2024-06-11 9:35AM EDT | 70.00 | 15.25 | 15.00 | 17.80 | 0.00 | - | 2 | 448 | 41.52% |
| DD250620C00072500 | 2024-05-28 11:00AM EDT | 72.50 | 15.14 | 11.30 | 13.80 | 0.00 | - | 8 | 224 | 32.25% |
| DD250620C00075000 | 2024-06-07 9:56AM EDT | 75.00 | 12.00 | 11.10 | 12.20 | 0.00 | - | 1 | 379 | 31.33% |
| DD250620C00077500 | 2024-06-11 3:12PM EDT | 77.50 | 10.40 | 9.30 | 10.60 | 0.00 | - | 5 | 594 | 30.15% |
| DD250620C00080000 | 2024-06-10 11:12AM EDT | 80.00 | 9.00 | 8.30 | 9.00 | 0.00 | - | 6 | 1,305 | 28.68% |
| DD250620C00082500 | 2024-06-12 11:37AM EDT | 82.50 | 8.50 | 6.10 | 7.80 | 0.00 | - | 1 | 783 | 28.18% |
| DD250620C00085000 | 2024-06-14 11:33AM EDT | 85.00 | 6.81 | 6.00 | 8.20 | -0.29 | -4.08% | 1 | 2,225 | 32.37% |
| DD250620C00087500 | 2024-06-12 1:15PM EDT | 87.50 | 6.30 | 5.40 | 5.70 | 0.00 | - | 1 | 31 | 27.16% |
| DD250620C00090000 | 2024-06-13 11:26AM EDT | 90.00 | 4.60 | 4.60 | 6.40 | 0.00 | - | 1 | 1,551 | 31.84% |
| DD250620C00095000 | 2024-06-14 1:41PM EDT | 95.00 | 3.32 | 3.00 | 3.40 | -0.78 | -19.02% | 2 | 1,205 | 26.03% |
| DD250620C00100000 | 2024-06-11 3:47PM EDT | 100.00 | 2.41 | 2.10 | 2.50 | +0.01 | +0.42% | 2 | 1,044 | 26.11% |
| DD250620C00105000 | 2024-06-14 1:42PM EDT | 105.00 | 1.72 | 1.35 | 1.80 | -0.78 | -31.20% | 2 | 74 | 26.07% |
| DD250620C00110000 | 2024-06-14 11:33AM EDT | 110.00 | 1.32 | 0.00 | 1.60 | -0.38 | -22.35% | 2 | 2,019 | 27.76% |
| DD250620C00115000 | 2024-06-13 9:31AM EDT | 115.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 10 | 1,691 | 27.28% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250620P00035000 | 2024-02-01 2:01PM EDT | 35.00 | 0.57 | 0.00 | 4.60 | 0.00 | - | - | 4 | 71.55% |
| DD250620P00037500 | 2024-01-31 4:02PM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 12.50% |
| DD250620P00040000 | 2024-05-13 10:25AM EDT | 40.00 | 0.33 | 0.25 | 2.55 | 0.00 | - | 2 | 2 | 53.38% |
| DD250620P00042500 | 2024-01-17 4:22PM EDT | 42.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | - | 8 | 43.48% |
| DD250620P00045000 | 2024-02-01 11:58AM EDT | 45.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 1 | 7 | 41.27% |
| DD250620P00047500 | 2024-02-23 3:34PM EDT | 47.50 | 1.00 | 0.65 | 0.95 | 0.00 | - | 51 | 649 | 38.04% |
| DD250620P00050000 | 2024-03-27 1:28PM EDT | 50.00 | 1.00 | 1.15 | 1.70 | 0.00 | - | 1 | 120 | 41.26% |
| DD250620P00052500 | 2024-06-12 1:15PM EDT | 52.50 | 0.80 | 0.00 | 2.00 | 0.00 | - | 47 | 264 | 39.99% |
| DD250620P00055000 | 2024-05-21 12:07PM EDT | 55.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | 1 | 1,302 | 34.72% |
| DD250620P00057500 | 2024-05-15 3:50PM EDT | 57.50 | 1.60 | 0.00 | 3.10 | 0.00 | - | 10 | 1,094 | 39.57% |
| DD250620P00060000 | 2024-06-06 11:48AM EDT | 60.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 4 | 2,515 | 38.06% |
| DD250620P00062500 | 2024-05-23 10:03AM EDT | 62.50 | 2.25 | 0.00 | 3.90 | 0.00 | - | 1 | 1,010 | 36.40% |
| DD250620P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 2.00 | 1.80 | 2.80 | 0.00 | - | 1 | 2,697 | 28.10% |
| DD250620P00067500 | 2024-06-03 3:02PM EDT | 67.50 | 2.90 | 2.00 | 2.85 | 0.00 | - | 30 | 488 | 25.15% |
| DD250620P00070000 | 2024-05-31 2:01PM EDT | 70.00 | 3.49 | 2.75 | 3.40 | 0.00 | - | 3 | 1,409 | 24.15% |
| DD250620P00072500 | 2024-06-13 3:11PM EDT | 72.50 | 3.58 | 3.40 | 3.90 | 0.00 | - | 3 | 163 | 22.64% |
| DD250620P00075000 | 2024-06-13 3:11PM EDT | 75.00 | 4.31 | 4.00 | 4.80 | 0.00 | - | 3 | 673 | 22.22% |
| DD250620P00077500 | 2024-06-04 2:29PM EDT | 77.50 | 5.53 | 5.00 | 5.70 | 0.00 | - | 17 | 1,010 | 21.36% |
| DD250620P00080000 | 2024-05-31 3:39PM EDT | 80.00 | 6.80 | 5.90 | 7.90 | 0.00 | - | 2 | 33 | 24.18% |
| DD250620P00082500 | 2024-05-28 10:01AM EDT | 82.50 | 7.67 | 5.70 | 8.00 | 0.00 | - | 1 | 10 | 19.95% |
| DD250620P00085000 | 2024-05-24 12:26PM EDT | 85.00 | 8.80 | 8.10 | 10.20 | 0.00 | - | 100 | 100 | 21.89% |
| DD250620P00087500 | 2024-06-12 9:30AM EDT | 87.50 | 10.30 | 9.00 | 11.30 | 0.00 | - | 1 | 2 | 19.90% |
| DD250620P00090000 | 2024-05-29 1:58PM EDT | 90.00 | 11.90 | 10.30 | 13.30 | 0.00 | - | 1 | 2 | 20.45% |
© 2024 Yahoo. Todos os direitos reservados.