Mercado abrirá em 7 h 29 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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD260116C000325002024-04-05 3:10PM EDT32.5043.4243.5048.500.00-6643.51%
DD260116C000350002024-06-25 12:41PM EDT35.0046.7044.5049.500.00-1551.64%
DD260116C000400002023-11-01 9:31AM EDT40.0031.000.000.000.00-120.00%
DD260116C000450002024-06-21 9:40AM EDT45.0036.7535.5040.500.00-1358.03%
DD260116C000500002024-05-29 9:41AM EDT50.0035.0031.0035.900.00-21152.11%
DD260116C000525002024-03-07 4:35PM EDT52.5022.8526.3028.000.00--414.26%
DD260116C000550002024-04-24 2:14PM EDT55.0023.4027.5032.500.00-72351.15%
DD260116C000575002024-04-10 11:01AM EDT57.5024.1824.1026.100.00-3132.53%
DD260116C000600002024-06-25 11:24AM EDT60.0024.7423.2028.000.00-327545.74%
DD260116C000625002024-06-05 12:00PM EDT62.5023.8021.7026.000.00-262543.92%
DD260116C000650002024-06-13 3:06PM EDT65.0019.9519.0024.000.00-52142.05%
DD260116C000675002024-05-29 1:52PM EDT67.5020.7017.6022.400.00-41541.32%
DD260116C000700002024-06-17 1:24PM EDT70.0017.3515.5020.500.00-319939.59%
DD260116C000725002024-05-28 12:01PM EDT72.5017.8014.0018.900.00-12338.62%
DD260116C000750002024-06-25 2:29PM EDT75.0015.0014.7016.800.00-1095936.18%
DD260116C000775002024-06-21 9:35AM EDT77.5012.7011.6013.500.00-324030.55%
DD260116C000800002024-06-25 12:38PM EDT80.0012.0011.6012.100.00-1324329.83%
DD260116C000825002024-06-25 2:21PM EDT82.5011.028.1010.800.00-10051329.18%
DD260116C000850002024-06-21 3:34PM EDT85.008.608.109.700.00-177328.84%
DD260116C000875002024-06-17 10:58AM EDT87.507.806.008.900.00-13429.05%
DD260116C000900002024-06-24 3:18PM EDT90.007.005.907.600.00-123527.83%
DD260116C000950002024-06-21 3:34PM EDT95.005.155.005.900.00-135127.09%
DD260116C001000002024-06-20 12:39PM EDT100.004.203.804.800.00-142027.24%
DD260116C001050002024-06-25 9:32AM EDT105.003.502.853.500.00-24526.17%
DD260116C001100002024-06-25 9:32AM EDT110.002.700.002.950.00-2926.80%
DD260116C001150002024-06-06 10:27AM EDT115.002.350.002.350.00-212926.83%
DD260116C001200002024-06-17 3:47PM EDT120.001.401.101.650.00-19625.92%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DD260116P000350002024-05-06 9:31AM EDT35.000.750.001.400.00-2850.37%
DD260116P000375002024-02-01 12:22PM EDT37.501.200.301.350.00-15446.31%
DD260116P000400002024-06-21 9:35AM EDT40.000.500.001.600.00-51145.04%
DD260116P000425002023-09-20 1:19PM EDT42.501.500.402.250.00--146.34%
DD260116P000450002024-06-07 12:25PM EDT45.000.880.101.100.00-13034.94%
DD260116P000475002024-06-18 9:31AM EDT47.501.050.003.600.00-2447.17%
DD260116P000500002024-06-18 9:31AM EDT50.001.200.003.700.00-427444.26%
DD260116P000550002024-06-14 9:32AM EDT55.001.701.001.900.00-231629.51%
DD260116P000575002024-04-25 12:04PM EDT57.503.500.005.000.00-345040.00%
DD260116P000600002024-06-24 9:31AM EDT60.002.150.002.600.00-442227.58%
DD260116P000625002024-06-24 9:31AM EDT62.502.501.903.000.00-22526.55%
DD260116P000650002024-06-17 9:31AM EDT65.003.301.203.600.00-261826.07%
DD260116P000675002024-06-24 11:45AM EDT67.503.361.504.000.00-210524.68%
DD260116P000700002024-06-12 11:22AM EDT70.003.452.355.500.00-167326.47%
DD260116P000725002024-06-03 3:02PM EDT72.505.204.105.300.00-3026022.95%
DD260116P000750002024-06-17 3:16PM EDT75.006.205.006.200.00-258022.44%
DD260116P000775002024-06-24 11:26AM EDT77.506.305.807.100.00-53421.67%
DD260116P000800002024-06-24 12:04PM EDT80.005.206.908.300.00-18521.40%
DD260116P000825002024-06-07 12:18PM EDT82.509.007.909.300.00-54320.36%
DD260116P000850002024-06-17 12:30PM EDT85.0010.107.7011.000.00-436320.79%
DD260116P000875002024-05-23 3:47PM EDT87.5012.8510.6012.200.00--10119.68%
DD260116P000900002024-05-23 3:46PM EDT90.0013.2012.5014.000.00-2519.82%
DD260116P001000002024-05-28 1:04PM EDT100.0018.8618.1021.800.00-1619.69%