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
66.605,42 +488,62 (+0,74%)
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 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 | 52.73% |
| DD260116C00035000 | 2024-05-23 10:32AM EDT | 35.00 | 45.00 | 43.50 | 48.50 | 0.00 | - | 1 | 5 | 67.94% |
| DD260116C00040000 | 2023-11-01 9:31AM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD260116C00045000 | 2024-03-14 12:29PM EDT | 45.00 | 31.05 | 29.20 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| DD260116C00050000 | 2024-05-29 9:41AM EDT | 50.00 | 35.00 | 30.50 | 35.40 | 0.00 | - | 2 | 11 | 52.44% |
| DD260116C00052500 | 2024-03-07 4:35PM EDT | 52.50 | 22.85 | 26.30 | 28.00 | 0.00 | - | - | 4 | 24.67% |
| DD260116C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 23.40 | 27.50 | 32.50 | 0.00 | - | 7 | 23 | 53.14% |
| DD260116C00057500 | 2024-04-10 11:01AM EDT | 57.50 | 24.18 | 24.10 | 26.10 | 0.00 | - | 3 | 1 | 34.99% |
| DD260116C00060000 | 2024-06-14 9:50AM EDT | 60.00 | 25.20 | 23.00 | 27.50 | +0.75 | +3.07% | 3 | 274 | 45.78% |
| DD260116C00062500 | 2024-06-05 12:00PM EDT | 62.50 | 23.80 | 21.60 | 25.30 | 0.00 | - | 26 | 25 | 43.26% |
| DD260116C00065000 | 2024-06-13 3:06PM EDT | 65.00 | 19.95 | 19.10 | 21.30 | 0.00 | - | 5 | 21 | 35.14% |
| DD260116C00067500 | 2024-05-29 1:52PM EDT | 67.50 | 20.70 | 18.40 | 20.90 | 0.00 | - | 4 | 15 | 38.24% |
| DD260116C00070000 | 2024-05-29 10:00AM EDT | 70.00 | 19.42 | 17.10 | 19.60 | 0.00 | - | 2 | 198 | 38.28% |
| DD260116C00072500 | 2024-05-28 12:01PM EDT | 72.50 | 17.80 | 13.70 | 16.20 | 0.00 | - | 1 | 23 | 32.35% |
| DD260116C00075000 | 2024-06-14 2:47PM EDT | 75.00 | 14.20 | 13.60 | 14.60 | -0.30 | -2.07% | 15 | 961 | 31.38% |
| DD260116C00077500 | 2024-06-14 10:37AM EDT | 77.50 | 12.89 | 11.60 | 13.20 | -1.69 | -11.59% | 2 | 240 | 30.77% |
| DD260116C00080000 | 2024-06-11 10:09AM EDT | 80.00 | 11.80 | 11.40 | 12.90 | 0.00 | - | 3 | 188 | 32.77% |
| DD260116C00082500 | 2024-06-12 3:17PM EDT | 82.50 | 11.10 | 8.10 | 10.80 | 0.00 | - | 10 | 513 | 30.01% |
| DD260116C00085000 | 2024-06-13 3:34PM EDT | 85.00 | 9.80 | 8.40 | 9.60 | 0.00 | - | 271 | 769 | 29.35% |
| DD260116C00087500 | 2024-06-14 2:28PM EDT | 87.50 | 8.50 | 7.30 | 8.50 | -1.12 | -11.64% | 7 | 40 | 28.75% |
| DD260116C00090000 | 2024-06-14 2:18PM EDT | 90.00 | 7.21 | 6.40 | 7.60 | +0.21 | +3.00% | 1 | 228 | 28.47% |
| DD260116C00095000 | 2024-06-13 12:51PM EDT | 95.00 | 5.15 | 4.50 | 5.90 | 0.00 | - | 1 | 350 | 27.63% |
| DD260116C00100000 | 2024-06-11 9:33AM EDT | 100.00 | 4.70 | 2.40 | 4.60 | 0.00 | - | 2 | 279 | 27.16% |
| DD260116C00105000 | 2024-05-24 2:57PM EDT | 105.00 | 3.53 | 1.10 | 3.50 | 0.00 | - | 1 | 44 | 26.58% |
| DD260116C00110000 | 2024-05-30 1:20PM EDT | 110.00 | 3.40 | 0.00 | 2.85 | 0.00 | - | 3 | 9 | 26.82% |
| DD260116C00115000 | 2024-06-06 10:27AM EDT | 115.00 | 2.35 | 0.00 | 2.20 | 0.00 | - | 2 | 129 | 26.58% |
| DD260116C00120000 | 2024-06-11 1:58PM EDT | 120.00 | 1.60 | 1.20 | 4.10 | +0.05 | +3.23% | 1 | 95 | 35.16% |
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 | 49.55% |
| DD260116P00037500 | 2024-02-01 12:22PM EDT | 37.50 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 54 | 45.53% |
| DD260116P00040000 | 2024-01-24 2:24PM EDT | 40.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 4 | 6 | 37.57% |
| DD260116P00042500 | 2023-09-20 1:19PM EDT | 42.50 | 1.50 | 0.40 | 2.25 | 0.00 | - | - | 1 | 45.51% |
| DD260116P00045000 | 2024-06-07 12:25PM EDT | 45.00 | 0.88 | 0.10 | 1.05 | 0.00 | - | 1 | 30 | 33.81% |
| DD260116P00047500 | 2024-01-24 3:35PM EDT | 47.50 | 2.38 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 35.10% |
| DD260116P00050000 | 2024-03-08 10:32AM EDT | 50.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 1 | 269 | 33.56% |
| DD260116P00055000 | 2024-06-13 10:00AM EDT | 55.00 | 1.70 | 0.30 | 1.85 | +0.15 | +9.68% | 2 | 316 | 28.52% |
| DD260116P00057500 | 2024-04-25 12:04PM EDT | 57.50 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 450 | 39.11% |
| DD260116P00060000 | 2024-05-28 11:39AM EDT | 60.00 | 2.30 | 0.00 | 2.70 | 0.00 | - | 1 | 422 | 27.23% |
| DD260116P00062500 | 2024-05-28 11:38AM EDT | 62.50 | 2.45 | 0.50 | 3.30 | 0.00 | - | 3 | 21 | 26.90% |
| DD260116P00065000 | 2024-06-10 9:32AM EDT | 65.00 | 3.30 | 1.10 | 3.70 | -0.10 | -2.94% | 2 | 614 | 25.60% |
| DD260116P00067500 | 2024-05-23 12:41PM EDT | 67.50 | 4.50 | 1.65 | 4.30 | 0.00 | - | 2 | 104 | 24.81% |
| DD260116P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 3.45 | 2.65 | 4.90 | 0.00 | - | 1 | 673 | 23.81% |
| DD260116P00072500 | 2024-06-03 3:02PM EDT | 72.50 | 5.20 | 4.10 | 5.60 | 0.00 | - | 30 | 260 | 22.89% |
| DD260116P00075000 | 2024-06-14 1:56PM EDT | 75.00 | 5.90 | 5.40 | 6.40 | -0.04 | -0.67% | 5 | 580 | 22.02% |
| DD260116P00077500 | 2024-05-24 12:44PM EDT | 77.50 | 6.62 | 6.00 | 7.40 | 0.00 | - | 10 | 38 | 21.43% |
| DD260116P00080000 | 2024-06-04 2:29PM EDT | 80.00 | 8.07 | 6.30 | 8.40 | 0.00 | - | 17 | 85 | 20.57% |
| DD260116P00082500 | 2024-06-07 12:18PM EDT | 82.50 | 9.00 | 8.00 | 9.70 | 0.00 | - | 5 | 43 | 20.19% |
| DD260116P00085000 | 2024-06-13 3:34PM EDT | 85.00 | 9.88 | 8.90 | 10.80 | 0.00 | - | 271 | 367 | 19.01% |
| DD260116P00087500 | 2024-05-23 3:47PM EDT | 87.50 | 12.85 | 9.50 | 12.30 | 0.00 | - | - | 101 | 18.54% |
| DD260116P00090000 | 2024-05-23 3:46PM EDT | 90.00 | 13.20 | 12.70 | 13.80 | 0.00 | - | 2 | 5 | 17.73% |
| DD260116P00100000 | 2024-05-28 1:04PM EDT | 100.00 | 18.86 | 18.50 | 22.50 | 0.00 | - | 1 | 6 | 19.77% |
© 2024 Yahoo. Todos os direitos reservados.