DuPont de Nemours, Inc. (DD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621C00035000 | 2024-04-05 3:10PM EDT | 35.00 | 40.32 | 41.00 | 45.30 | 0.00 | - | 6 | 6 | 404.30% |
| DD240621C00040000 | 2024-05-30 2:06PM EDT | 40.00 | 40.80 | 37.50 | 41.90 | 0.00 | - | 35 | 10 | 221.88% |
| DD240621C00050000 | 2024-05-30 2:06PM EDT | 50.00 | 30.80 | 27.50 | 31.90 | 0.00 | - | 35 | 0 | 154.69% |
| DD240621C00055000 | 2024-05-30 1:26PM EDT | 55.00 | 25.10 | 22.50 | 26.90 | 0.00 | - | 10 | 8 | 125.78% |
| DD240621C00057500 | 2024-05-30 1:57PM EDT | 57.50 | 24.20 | 20.00 | 24.40 | 0.00 | - | 215 | 0 | 112.50% |
| DD240621C00060000 | 2024-05-30 1:57PM EDT | 60.00 | 21.70 | 17.60 | 21.90 | 0.00 | - | 300 | 0 | 112.11% |
| DD240621C00062500 | 2024-05-30 1:57PM EDT | 62.50 | 19.20 | 15.10 | 19.40 | 0.00 | - | 4,160 | 0 | 98.05% |
| DD240621C00065000 | 2024-05-31 10:01AM EDT | 65.00 | 17.01 | 13.50 | 16.60 | 0.00 | - | 1 | 20 | 113.87% |
| DD240621C00067500 | 2024-05-30 1:57PM EDT | 67.50 | 13.99 | 10.10 | 14.00 | 0.00 | - | 3,840 | 116 | 162.26% |
| DD240621C00070000 | 2024-06-12 1:08PM EDT | 70.00 | 11.05 | 8.10 | 11.90 | 0.00 | - | 11 | 448 | 77.73% |
| DD240621C00072500 | 2024-06-14 2:21PM EDT | 72.50 | 7.36 | 5.50 | 9.40 | -0.41 | -5.28% | 1 | 72 | 58.79% |
| DD240621C00075000 | 2024-06-12 10:45AM EDT | 75.00 | 5.92 | 2.65 | 6.40 | 0.00 | - | 1 | 213 | 91.11% |
| DD240621C00077000 | 2024-06-12 9:47AM EDT | 77.00 | 4.25 | 2.75 | 5.00 | 0.00 | - | 3 | 23 | 57.52% |
| DD240621C00077500 | 2024-06-14 11:24AM EDT | 77.50 | 2.30 | 2.25 | 4.50 | +0.08 | +3.60% | 2 | 1,694 | 52.83% |
| DD240621C00078000 | 2024-06-06 1:30PM EDT | 78.00 | 2.40 | 1.80 | 4.00 | 0.00 | - | 4 | 40 | 76.90% |
| DD240621C00079000 | 2024-06-14 11:00AM EDT | 79.00 | 1.04 | 1.00 | 1.10 | -0.44 | -29.73% | 51 | 144 | 17.82% |
| DD240621C00080000 | 2024-06-14 3:29PM EDT | 80.00 | 0.48 | 0.45 | 0.50 | -0.32 | -40.00% | 338 | 2,817 | 16.07% |
| DD240621C00081000 | 2024-06-14 2:05PM EDT | 81.00 | 0.20 | 0.15 | 0.20 | -0.17 | -45.95% | 39 | 1,120 | 16.21% |
| DD240621C00082000 | 2024-06-14 2:13PM EDT | 82.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 6,010 | 937 | 20.70% |
| DD240621C00082500 | 2024-06-14 3:34PM EDT | 82.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 7 | 1,894 | 21.09% |
| DD240621C00083000 | 2024-06-14 1:59PM EDT | 83.00 | 0.09 | 0.05 | 0.15 | -0.08 | -47.06% | 14 | 259 | 26.37% |
| DD240621C00084000 | 2024-06-13 11:06AM EDT | 84.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 2 | 99 | 46.53% |
| DD240621C00085000 | 2024-06-14 3:58PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 3 | 1,022 | 33.40% |
| DD240621C00086000 | 2024-06-04 12:55PM EDT | 86.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 50.00% |
| DD240621C00087500 | 2024-06-05 10:15AM EDT | 87.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 42 | 67.04% |
| DD240621C00089000 | 2024-06-12 2:59PM EDT | 89.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 82.47% |
| DD240621C00090000 | 2024-05-23 9:43AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 546 | 48.63% |
| DD240621C00095000 | 2024-05-30 1:45PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 975 | 925 | 129.79% |
| DD240621C00100000 | 2024-04-18 12:20PM EDT | 100.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 153.52% |
| DD240621C00105000 | 2023-09-05 3:41PM EDT | 105.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 139.06% |
| DD240621C00110000 | 2023-09-01 11:17AM EDT | 110.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 14 | 141.02% |
| DD240621C00115000 | 2023-09-01 11:17AM EDT | 115.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 161.33% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621P00032500 | 2023-12-04 2:16PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD240621P00035000 | 2023-10-18 3:35PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 293.75% |
| DD240621P00037500 | 2024-02-12 4:20PM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 6 | 375.39% |
| DD240621P00040000 | 2024-02-15 1:19PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 288.28% |
| DD240621P00042500 | 2023-10-12 10:21AM EDT | 42.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 255.86% |
| DD240621P00045000 | 2024-01-29 3:00PM EDT | 45.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 244.14% |
| DD240621P00047500 | 2023-07-14 10:20AM EDT | 47.50 | 0.92 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 267.38% |
| DD240621P00050000 | 2024-05-10 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 539 | 146.88% |
| DD240621P00052500 | 2024-03-06 11:26AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| DD240621P00055000 | 2024-05-23 10:29AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 542 | 118.75% |
| DD240621P00057500 | 2024-06-11 11:48AM EDT | 57.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 94 | 181.64% |
| DD240621P00060000 | 2024-06-04 11:38AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,131 | 102.34% |
| DD240621P00062500 | 2024-06-06 9:33AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,664 | 81.25% |
| DD240621P00065000 | 2024-06-14 2:30PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 18 | 1,455 | 76.56% |
| DD240621P00067500 | 2024-06-14 2:30PM EDT | 67.50 | 0.09 | 0.00 | 0.15 | -0.05 | -35.71% | 18 | 2,689 | 68.75% |
| DD240621P00070000 | 2024-06-14 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 3,390 | 51.95% |
| DD240621P00071000 | 2024-06-14 1:02PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 56.06% |
| DD240621P00072000 | 2024-06-04 1:40PM EDT | 72.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 95.90% |
| DD240621P00072500 | 2024-05-31 3:50PM EDT | 72.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 2,733 | 56.45% |
| DD240621P00073000 | 2024-05-28 9:31AM EDT | 73.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 87.79% |
| DD240621P00074000 | 2024-06-14 1:47PM EDT | 74.00 | 0.07 | 0.05 | 0.20 | +0.01 | +16.67% | 12 | 28 | 44.34% |
| DD240621P00075000 | 2024-06-11 3:55PM EDT | 75.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 12 | 865 | 57.03% |
| DD240621P00076000 | 2024-05-31 3:06PM EDT | 76.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 375 | 375 | 50.88% |
| DD240621P00077000 | 2024-06-07 10:17AM EDT | 77.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 29 | 23.34% |
| DD240621P00077500 | 2024-06-11 3:29PM EDT | 77.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 52 | 1,652 | 20.22% |
| DD240621P00078000 | 2024-06-14 12:04PM EDT | 78.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 24 | 229 | 16.90% |
| DD240621P00079000 | 2024-06-14 3:48PM EDT | 79.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 58 | 4,032 | 15.43% |
| DD240621P00080000 | 2024-06-14 3:47PM EDT | 80.00 | 0.70 | 0.65 | 0.80 | +0.20 | +40.00% | 176 | 1,441 | 15.09% |
| DD240621P00081000 | 2024-06-14 1:51PM EDT | 81.00 | 1.30 | 1.35 | 1.55 | +0.35 | +36.84% | 43 | 531 | 16.55% |
| DD240621P00082000 | 2024-06-13 9:36AM EDT | 82.00 | 1.96 | 2.20 | 3.90 | 0.00 | - | 1 | 218 | 61.96% |
| DD240621P00082500 | 2024-06-10 11:00AM EDT | 82.50 | 3.05 | 1.95 | 5.00 | 0.00 | - | 1 | 742 | 81.84% |
| DD240621P00083000 | 2024-06-05 9:59AM EDT | 83.00 | 3.20 | 1.35 | 5.40 | 0.00 | - | 1 | 0 | 83.64% |
| DD240621P00085000 | 2024-05-28 2:11PM EDT | 85.00 | 3.50 | 3.30 | 7.20 | 0.00 | - | 1 | 0 | 94.43% |
| DD240621P00087500 | 2023-11-01 12:02PM EDT | 87.50 | 19.40 | 12.80 | 17.50 | 0.00 | - | 1 | 0 | 253.47% |
| DD240621P00090000 | 2023-10-13 10:24AM EDT | 90.00 | 14.50 | 21.00 | 21.70 | 0.00 | - | 31 | 10 | 364.16% |
© 2024 Yahoo. Todos los derechos reservados.