Mercado abrirá em 7 h 29 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
81,31 +0,48 (+0,59%) OURO
2.328,60 -2,20 (-0,09%) Bitcoin USD
61.574,45 +273,46 (+0,45%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116C00032500 | 2024-04-05 3:10PM EDT | 32.50 | 43.42 | 43.50 | 48.50 | 0.00 | - | 6 | 6 | 43.51% |
| DD260116C00035000 | 2024-06-25 12:41PM EDT | 35.00 | 46.70 | 44.50 | 49.50 | 0.00 | - | 1 | 5 | 51.64% |
| DD260116C00040000 | 2023-11-01 9:31AM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD260116C00045000 | 2024-06-21 9:40AM EDT | 45.00 | 36.75 | 35.50 | 40.50 | 0.00 | - | 1 | 3 | 58.03% |
| DD260116C00050000 | 2024-05-29 9:41AM EDT | 50.00 | 35.00 | 31.00 | 35.90 | 0.00 | - | 2 | 11 | 52.11% |
| DD260116C00052500 | 2024-03-07 4:35PM EDT | 52.50 | 22.85 | 26.30 | 28.00 | 0.00 | - | - | 4 | 14.26% |
| DD260116C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 23.40 | 27.50 | 32.50 | 0.00 | - | 7 | 23 | 51.15% |
| DD260116C00057500 | 2024-04-10 11:01AM EDT | 57.50 | 24.18 | 24.10 | 26.10 | 0.00 | - | 3 | 1 | 32.53% |
| DD260116C00060000 | 2024-06-25 11:24AM EDT | 60.00 | 24.74 | 23.20 | 28.00 | 0.00 | - | 3 | 275 | 45.74% |
| DD260116C00062500 | 2024-06-05 12:00PM EDT | 62.50 | 23.80 | 21.70 | 26.00 | 0.00 | - | 26 | 25 | 43.92% |
| DD260116C00065000 | 2024-06-13 3:06PM EDT | 65.00 | 19.95 | 19.00 | 24.00 | 0.00 | - | 5 | 21 | 42.05% |
| DD260116C00067500 | 2024-05-29 1:52PM EDT | 67.50 | 20.70 | 17.60 | 22.40 | 0.00 | - | 4 | 15 | 41.32% |
| DD260116C00070000 | 2024-06-17 1:24PM EDT | 70.00 | 17.35 | 15.50 | 20.50 | 0.00 | - | 3 | 199 | 39.59% |
| DD260116C00072500 | 2024-05-28 12:01PM EDT | 72.50 | 17.80 | 14.00 | 18.90 | 0.00 | - | 1 | 23 | 38.62% |
| DD260116C00075000 | 2024-06-25 2:29PM EDT | 75.00 | 15.00 | 14.70 | 16.80 | 0.00 | - | 10 | 959 | 36.18% |
| DD260116C00077500 | 2024-06-21 9:35AM EDT | 77.50 | 12.70 | 11.60 | 13.50 | 0.00 | - | 3 | 240 | 30.55% |
| DD260116C00080000 | 2024-06-25 12:38PM EDT | 80.00 | 12.00 | 11.60 | 12.10 | 0.00 | - | 13 | 243 | 29.83% |
| DD260116C00082500 | 2024-06-25 2:21PM EDT | 82.50 | 11.02 | 8.10 | 10.80 | 0.00 | - | 100 | 513 | 29.18% |
| DD260116C00085000 | 2024-06-21 3:34PM EDT | 85.00 | 8.60 | 8.10 | 9.70 | 0.00 | - | 1 | 773 | 28.84% |
| DD260116C00087500 | 2024-06-17 10:58AM EDT | 87.50 | 7.80 | 6.00 | 8.90 | 0.00 | - | 1 | 34 | 29.05% |
| DD260116C00090000 | 2024-06-24 3:18PM EDT | 90.00 | 7.00 | 5.90 | 7.60 | 0.00 | - | 1 | 235 | 27.83% |
| DD260116C00095000 | 2024-06-21 3:34PM EDT | 95.00 | 5.15 | 5.00 | 5.90 | 0.00 | - | 1 | 351 | 27.09% |
| DD260116C00100000 | 2024-06-20 12:39PM EDT | 100.00 | 4.20 | 3.80 | 4.80 | 0.00 | - | 1 | 420 | 27.24% |
| DD260116C00105000 | 2024-06-25 9:32AM EDT | 105.00 | 3.50 | 2.85 | 3.50 | 0.00 | - | 2 | 45 | 26.17% |
| DD260116C00110000 | 2024-06-25 9:32AM EDT | 110.00 | 2.70 | 0.00 | 2.95 | 0.00 | - | 2 | 9 | 26.80% |
| DD260116C00115000 | 2024-06-06 10:27AM EDT | 115.00 | 2.35 | 0.00 | 2.35 | 0.00 | - | 2 | 129 | 26.83% |
| DD260116C00120000 | 2024-06-17 3:47PM EDT | 120.00 | 1.40 | 1.10 | 1.65 | 0.00 | - | 1 | 96 | 25.92% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116P00035000 | 2024-05-06 9:31AM EDT | 35.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 50.37% |
| DD260116P00037500 | 2024-02-01 12:22PM EDT | 37.50 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 54 | 46.31% |
| DD260116P00040000 | 2024-06-21 9:35AM EDT | 40.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 5 | 11 | 45.04% |
| DD260116P00042500 | 2023-09-20 1:19PM EDT | 42.50 | 1.50 | 0.40 | 2.25 | 0.00 | - | - | 1 | 46.34% |
| DD260116P00045000 | 2024-06-07 12:25PM EDT | 45.00 | 0.88 | 0.10 | 1.10 | 0.00 | - | 1 | 30 | 34.94% |
| DD260116P00047500 | 2024-06-18 9:31AM EDT | 47.50 | 1.05 | 0.00 | 3.60 | 0.00 | - | 2 | 4 | 47.17% |
| DD260116P00050000 | 2024-06-18 9:31AM EDT | 50.00 | 1.20 | 0.00 | 3.70 | 0.00 | - | 4 | 274 | 44.26% |
| DD260116P00055000 | 2024-06-14 9:32AM EDT | 55.00 | 1.70 | 1.00 | 1.90 | 0.00 | - | 2 | 316 | 29.51% |
| DD260116P00057500 | 2024-04-25 12:04PM EDT | 57.50 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 450 | 40.00% |
| DD260116P00060000 | 2024-06-24 9:31AM EDT | 60.00 | 2.15 | 0.00 | 2.60 | 0.00 | - | 4 | 422 | 27.58% |
| DD260116P00062500 | 2024-06-24 9:31AM EDT | 62.50 | 2.50 | 1.90 | 3.00 | 0.00 | - | 2 | 25 | 26.55% |
| DD260116P00065000 | 2024-06-17 9:31AM EDT | 65.00 | 3.30 | 1.20 | 3.60 | 0.00 | - | 2 | 618 | 26.07% |
| DD260116P00067500 | 2024-06-24 11:45AM EDT | 67.50 | 3.36 | 1.50 | 4.00 | 0.00 | - | 2 | 105 | 24.68% |
| DD260116P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 3.45 | 2.35 | 5.50 | 0.00 | - | 1 | 673 | 26.47% |
| DD260116P00072500 | 2024-06-03 3:02PM EDT | 72.50 | 5.20 | 4.10 | 5.30 | 0.00 | - | 30 | 260 | 22.95% |
| DD260116P00075000 | 2024-06-17 3:16PM EDT | 75.00 | 6.20 | 5.00 | 6.20 | 0.00 | - | 2 | 580 | 22.44% |
| DD260116P00077500 | 2024-06-24 11:26AM EDT | 77.50 | 6.30 | 5.80 | 7.10 | 0.00 | - | 5 | 34 | 21.67% |
| DD260116P00080000 | 2024-06-24 12:04PM EDT | 80.00 | 5.20 | 6.90 | 8.30 | 0.00 | - | 1 | 85 | 21.40% |
| DD260116P00082500 | 2024-06-07 12:18PM EDT | 82.50 | 9.00 | 7.90 | 9.30 | 0.00 | - | 5 | 43 | 20.36% |
| DD260116P00085000 | 2024-06-17 12:30PM EDT | 85.00 | 10.10 | 7.70 | 11.00 | 0.00 | - | 4 | 363 | 20.79% |
| DD260116P00087500 | 2024-05-23 3:47PM EDT | 87.50 | 12.85 | 10.60 | 12.20 | 0.00 | - | - | 101 | 19.68% |
| DD260116P00090000 | 2024-05-23 3:46PM EDT | 90.00 | 13.20 | 12.50 | 14.00 | 0.00 | - | 2 | 5 | 19.82% |
| DD260116P00100000 | 2024-05-28 1:04PM EDT | 100.00 | 18.86 | 18.10 | 21.80 | 0.00 | - | 1 | 6 | 19.69% |
© 2024 Yahoo. Todos os direitos reservados.