Mercado abrirá em 7 h 22 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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD250620C000400002024-05-31 3:42PM EDT40.0043.3339.5044.500.00-2256.03%
DD250620C000450002024-02-13 10:51AM EDT45.0024.1528.6033.000.00-140.00%
DD250620C000500002024-06-05 11:18AM EDT50.0032.0030.0035.000.00-11160.56%
DD250620C000550002024-06-21 3:57PM EDT55.0027.1025.5030.400.00-1854.10%
DD250620C000575002024-02-12 1:31PM EDT57.5015.5020.0022.000.00-16170.00%
DD250620C000600002024-05-23 1:18PM EDT60.0022.3021.3024.400.00-105341.38%
DD250620C000625002024-06-13 10:41AM EDT62.5021.0519.5023.300.00-13043.95%
DD250620C000650002024-05-30 12:06PM EDT65.0020.9717.0022.000.00-12645.00%
DD250620C000675002024-05-28 9:50AM EDT67.5018.8015.8020.500.00-119244.84%
DD250620C000700002024-06-11 9:35AM EDT70.0015.2515.0016.300.00-244834.53%
DD250620C000725002024-05-28 11:00AM EDT72.5015.1411.6014.400.00-122432.89%
DD250620C000750002024-06-21 2:21PM EDT75.0011.4011.8012.800.00-137632.05%
DD250620C000775002024-06-21 2:44PM EDT77.509.8010.1011.200.00-559430.95%
DD250620C000800002024-06-25 2:06PM EDT80.009.307.309.900.00-51,30630.52%
DD250620C000825002024-06-24 10:21AM EDT82.507.806.1010.200.00-177234.83%
DD250620C000850002024-06-25 2:30PM EDT85.006.905.207.200.00-4922,24228.45%
DD250620C000875002024-06-25 11:03AM EDT87.505.703.808.000.00-23133.73%
DD250620C000900002024-06-25 9:58AM EDT90.004.904.505.300.00-11,55327.66%
DD250620C000950002024-06-24 3:54PM EDT95.003.603.105.700.00-21,17633.43%
DD250620C001000002024-06-25 10:59AM EDT100.002.502.203.500.00-2801,04529.60%
DD250620C001050002024-06-24 12:55PM EDT105.001.491.452.050.00-17626.91%
DD250620C001100002024-06-21 10:08AM EDT110.001.050.001.550.00-42,02527.22%
DD250620C001150002024-06-24 3:54PM EDT115.000.820.001.300.00-41,69728.30%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD250620P000350002024-02-01 2:01PM EDT35.000.570.004.600.00--473.05%
DD250620P000375002024-01-31 4:02PM EDT37.500.750.000.000.00-97412.50%
DD250620P000400002024-05-13 10:25AM EDT40.000.330.252.550.00-2254.63%
DD250620P000425002024-01-17 4:22PM EDT42.500.750.700.850.00--844.58%
DD250620P000450002024-02-01 11:58AM EDT45.001.650.800.950.00-1742.33%
DD250620P000475002024-02-23 3:34PM EDT47.501.000.650.950.00-5164939.06%
DD250620P000500002024-03-27 1:28PM EDT50.001.001.151.700.00-112042.38%
DD250620P000525002024-06-12 1:15PM EDT52.500.800.002.950.00-4726447.22%
DD250620P000550002024-05-21 12:07PM EDT55.001.250.001.650.00-11,30235.44%
DD250620P000575002024-05-15 3:50PM EDT57.501.600.003.100.00-101,09440.77%
DD250620P000600002024-06-24 2:55PM EDT60.001.640.002.650.00-12,51434.96%
DD250620P000625002024-05-23 10:03AM EDT62.502.250.003.800.00-11,01037.16%
DD250620P000650002024-05-28 1:05PM EDT65.002.000.803.000.00-12,69730.12%
DD250620P000675002024-06-24 11:44AM EDT67.502.202.053.300.00-449228.16%
DD250620P000700002024-06-24 11:44AM EDT70.002.702.603.600.00-41,40926.06%
DD250620P000725002024-06-25 1:35PM EDT72.503.602.654.600.00-40027026.36%
DD250620P000750002024-06-25 3:34PM EDT75.004.402.304.800.00-28167323.46%
DD250620P000775002024-06-25 3:33PM EDT77.505.203.305.800.00-6551,01023.02%
DD250620P000800002024-05-31 3:39PM EDT80.006.804.206.900.00-23322.48%
DD250620P000825002024-05-28 10:01AM EDT82.507.675.708.400.00-11022.79%
DD250620P000850002024-06-25 2:30PM EDT85.008.407.709.200.00-45710020.45%
DD250620P000875002024-06-12 9:30AM EDT87.5010.309.4010.800.00-1220.20%
DD250620P000900002024-05-29 1:58PM EDT90.0011.9010.7013.800.00-1224.26%