Mercado abrirá em 7 h 22 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
81,30 +0,47 (+0,58%) OURO
2.327,80 -3,00 (-0,13%) Bitcoin USD
61.612,32 +386,05 (+0,63%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM 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 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 56.03% |
| 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 | 30.00 | 35.00 | 0.00 | - | 1 | 11 | 60.56% |
| DD250620C00055000 | 2024-06-21 3:57PM EDT | 55.00 | 27.10 | 25.50 | 30.40 | 0.00 | - | 1 | 8 | 54.10% |
| 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 | 21.30 | 24.40 | 0.00 | - | 10 | 53 | 41.38% |
| DD250620C00062500 | 2024-06-13 10:41AM EDT | 62.50 | 21.05 | 19.50 | 23.30 | 0.00 | - | 1 | 30 | 43.95% |
| DD250620C00065000 | 2024-05-30 12:06PM EDT | 65.00 | 20.97 | 17.00 | 22.00 | 0.00 | - | 1 | 26 | 45.00% |
| DD250620C00067500 | 2024-05-28 9:50AM EDT | 67.50 | 18.80 | 15.80 | 20.50 | 0.00 | - | 1 | 192 | 44.84% |
| DD250620C00070000 | 2024-06-11 9:35AM EDT | 70.00 | 15.25 | 15.00 | 16.30 | 0.00 | - | 2 | 448 | 34.53% |
| DD250620C00072500 | 2024-05-28 11:00AM EDT | 72.50 | 15.14 | 11.60 | 14.40 | 0.00 | - | 1 | 224 | 32.89% |
| DD250620C00075000 | 2024-06-21 2:21PM EDT | 75.00 | 11.40 | 11.80 | 12.80 | 0.00 | - | 1 | 376 | 32.05% |
| DD250620C00077500 | 2024-06-21 2:44PM EDT | 77.50 | 9.80 | 10.10 | 11.20 | 0.00 | - | 5 | 594 | 30.95% |
| DD250620C00080000 | 2024-06-25 2:06PM EDT | 80.00 | 9.30 | 7.30 | 9.90 | 0.00 | - | 5 | 1,306 | 30.52% |
| DD250620C00082500 | 2024-06-24 10:21AM EDT | 82.50 | 7.80 | 6.10 | 10.20 | 0.00 | - | 1 | 772 | 34.83% |
| DD250620C00085000 | 2024-06-25 2:30PM EDT | 85.00 | 6.90 | 5.20 | 7.20 | 0.00 | - | 492 | 2,242 | 28.45% |
| DD250620C00087500 | 2024-06-25 11:03AM EDT | 87.50 | 5.70 | 3.80 | 8.00 | 0.00 | - | 2 | 31 | 33.73% |
| DD250620C00090000 | 2024-06-25 9:58AM EDT | 90.00 | 4.90 | 4.50 | 5.30 | 0.00 | - | 1 | 1,553 | 27.66% |
| DD250620C00095000 | 2024-06-24 3:54PM EDT | 95.00 | 3.60 | 3.10 | 5.70 | 0.00 | - | 2 | 1,176 | 33.43% |
| DD250620C00100000 | 2024-06-25 10:59AM EDT | 100.00 | 2.50 | 2.20 | 3.50 | 0.00 | - | 280 | 1,045 | 29.60% |
| DD250620C00105000 | 2024-06-24 12:55PM EDT | 105.00 | 1.49 | 1.45 | 2.05 | 0.00 | - | 1 | 76 | 26.91% |
| DD250620C00110000 | 2024-06-21 10:08AM EDT | 110.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | 4 | 2,025 | 27.22% |
| DD250620C00115000 | 2024-06-24 3:54PM EDT | 115.00 | 0.82 | 0.00 | 1.30 | 0.00 | - | 4 | 1,697 | 28.30% |
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 | 73.05% |
| 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 | 54.63% |
| DD250620P00042500 | 2024-01-17 4:22PM EDT | 42.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | - | 8 | 44.58% |
| DD250620P00045000 | 2024-02-01 11:58AM EDT | 45.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 1 | 7 | 42.33% |
| DD250620P00047500 | 2024-02-23 3:34PM EDT | 47.50 | 1.00 | 0.65 | 0.95 | 0.00 | - | 51 | 649 | 39.06% |
| DD250620P00050000 | 2024-03-27 1:28PM EDT | 50.00 | 1.00 | 1.15 | 1.70 | 0.00 | - | 1 | 120 | 42.38% |
| DD250620P00052500 | 2024-06-12 1:15PM EDT | 52.50 | 0.80 | 0.00 | 2.95 | 0.00 | - | 47 | 264 | 47.22% |
| DD250620P00055000 | 2024-05-21 12:07PM EDT | 55.00 | 1.25 | 0.00 | 1.65 | 0.00 | - | 1 | 1,302 | 35.44% |
| DD250620P00057500 | 2024-05-15 3:50PM EDT | 57.50 | 1.60 | 0.00 | 3.10 | 0.00 | - | 10 | 1,094 | 40.77% |
| DD250620P00060000 | 2024-06-24 2:55PM EDT | 60.00 | 1.64 | 0.00 | 2.65 | 0.00 | - | 1 | 2,514 | 34.96% |
| DD250620P00062500 | 2024-05-23 10:03AM EDT | 62.50 | 2.25 | 0.00 | 3.80 | 0.00 | - | 1 | 1,010 | 37.16% |
| DD250620P00065000 | 2024-05-28 1:05PM EDT | 65.00 | 2.00 | 0.80 | 3.00 | 0.00 | - | 1 | 2,697 | 30.12% |
| DD250620P00067500 | 2024-06-24 11:44AM EDT | 67.50 | 2.20 | 2.05 | 3.30 | 0.00 | - | 4 | 492 | 28.16% |
| DD250620P00070000 | 2024-06-24 11:44AM EDT | 70.00 | 2.70 | 2.60 | 3.60 | 0.00 | - | 4 | 1,409 | 26.06% |
| DD250620P00072500 | 2024-06-25 1:35PM EDT | 72.50 | 3.60 | 2.65 | 4.60 | 0.00 | - | 400 | 270 | 26.36% |
| DD250620P00075000 | 2024-06-25 3:34PM EDT | 75.00 | 4.40 | 2.30 | 4.80 | 0.00 | - | 281 | 673 | 23.46% |
| DD250620P00077500 | 2024-06-25 3:33PM EDT | 77.50 | 5.20 | 3.30 | 5.80 | 0.00 | - | 655 | 1,010 | 23.02% |
| DD250620P00080000 | 2024-05-31 3:39PM EDT | 80.00 | 6.80 | 4.20 | 6.90 | 0.00 | - | 2 | 33 | 22.48% |
| DD250620P00082500 | 2024-05-28 10:01AM EDT | 82.50 | 7.67 | 5.70 | 8.40 | 0.00 | - | 1 | 10 | 22.79% |
| DD250620P00085000 | 2024-06-25 2:30PM EDT | 85.00 | 8.40 | 7.70 | 9.20 | 0.00 | - | 457 | 100 | 20.45% |
| DD250620P00087500 | 2024-06-12 9:30AM EDT | 87.50 | 10.30 | 9.40 | 10.80 | 0.00 | - | 1 | 2 | 20.20% |
| DD250620P00090000 | 2024-05-29 1:58PM EDT | 90.00 | 11.90 | 10.70 | 13.80 | 0.00 | - | 1 | 2 | 24.26% |
© 2024 Yahoo. Todos os direitos reservados.