Mercados españoles cerrados en 24 mins
IBEX 35
11.163,80 +107,40 (+0,97%) Euro Stoxx 50
4.941,49 +56,04 (+1,15%) Dólar/Euro
1,0725 -0,0023 (-0,21%) Petróleo Brent
85,70 +0,37 (+0,43%) Oro
2.377,00 +30,10 (+1,28%) Bitcoin EUR
60.448,71 -121,70 (-0,20%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:06AM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621C00035000 | 2024-04-05 3:10PM EDT | 35.00 | 40.32 | 41.00 | 45.30 | 0.00 | - | 6 | 6 | 0.00% |
| DD240621C00040000 | 2024-05-30 2:06PM EDT | 40.00 | 40.80 | 38.60 | 42.60 | 0.00 | - | 35 | 10 | 490.63% |
| DD240621C00050000 | 2024-05-30 2:06PM EDT | 50.00 | 30.80 | 28.60 | 32.60 | 0.00 | - | 35 | 0 | 349.22% |
| DD240621C00055000 | 2024-06-18 9:42AM EDT | 55.00 | 25.55 | 23.90 | 26.90 | 0.00 | - | 7 | 5 | 193.75% |
| DD240621C00057500 | 2024-05-30 1:57PM EDT | 57.50 | 24.20 | 21.10 | 25.10 | 0.00 | - | 215 | 0 | 259.38% |
| DD240621C00060000 | 2024-05-30 1:57PM EDT | 60.00 | 21.70 | 18.60 | 22.60 | 0.00 | - | 300 | 0 | 231.25% |
| DD240621C00062500 | 2024-05-30 1:57PM EDT | 62.50 | 19.20 | 16.20 | 19.80 | 0.00 | - | 4,160 | 0 | 181.25% |
| DD240621C00065000 | 2024-05-31 10:01AM EDT | 65.00 | 17.01 | 15.20 | 15.90 | 0.00 | - | 1 | 20 | 168.36% |
| DD240621C00067500 | 2024-05-30 1:57PM EDT | 67.50 | 13.99 | 12.20 | 13.30 | 0.00 | - | 3,840 | 116 | 177.34% |
| DD240621C00070000 | 2024-06-12 1:08PM EDT | 70.00 | 11.05 | 10.40 | 10.70 | 0.00 | - | 11 | 448 | 118.75% |
| DD240621C00072500 | 2024-06-14 2:21PM EDT | 72.50 | 7.36 | 7.00 | 8.80 | 0.00 | - | 1 | 72 | 60.94% |
| DD240621C00075000 | 2024-06-18 1:25PM EDT | 75.00 | 5.60 | 5.40 | 7.30 | 0.00 | - | 5 | 213 | 126.17% |
| DD240621C00077000 | 2024-06-17 9:58AM EDT | 77.00 | 2.55 | 3.40 | 5.40 | 0.00 | - | 10 | 13 | 100.00% |
| DD240621C00077500 | 2024-06-20 9:59AM EDT | 77.50 | 3.32 | 2.90 | 3.20 | +0.32 | +10.67% | 9 | 1,691 | 54.30% |
| DD240621C00078000 | 2024-06-18 2:57PM EDT | 78.00 | 2.55 | 2.40 | 3.90 | 0.00 | - | 2 | 38 | 72.46% |
| DD240621C00079000 | 2024-06-18 10:27AM EDT | 79.00 | 1.41 | 1.45 | 2.55 | 0.00 | - | 1 | 161 | 50.10% |
| DD240621C00080000 | 2024-06-20 10:46AM EDT | 80.00 | 0.67 | 0.60 | 0.75 | -0.33 | -32.35% | 344 | 2,994 | 22.56% |
| DD240621C00081000 | 2024-06-20 10:43AM EDT | 81.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 7 | 1,058 | 18.46% |
| DD240621C00082000 | 2024-06-20 10:49AM EDT | 82.00 | 0.08 | 0.05 | 0.10 | +0.02 | +50.00% | 1 | 6,682 | 24.41% |
| DD240621C00082500 | 2024-06-20 10:25AM EDT | 82.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 6 | 1,800 | 29.30% |
| DD240621C00083000 | 2024-06-18 12:05PM EDT | 83.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 101 | 254 | 41.99% |
| DD240621C00084000 | 2024-06-13 11:06AM EDT | 84.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 64.26% |
| DD240621C00085000 | 2024-06-17 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 1,021 | 56.84% |
| DD240621C00086000 | 2024-06-17 12:03PM EDT | 86.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 43 | 65.43% |
| DD240621C00087500 | 2024-06-17 10:50AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 86 | 126 | 88.28% |
| DD240621C00088000 | 2024-06-14 1:28PM EDT | 88.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 61 | 103.52% |
| DD240621C00089000 | 2024-06-12 2:59PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 112.31% |
| DD240621C00090000 | 2024-05-23 9:43AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 546 | 71.09% |
| DD240621C00095000 | 2024-05-30 1:45PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 975 | 925 | 146.09% |
| DD240621C00100000 | 2024-04-18 12:20PM EDT | 100.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 258.01% |
| DD240621C00105000 | 2023-09-05 3:41PM EDT | 105.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 234.38% |
| DD240621C00110000 | 2023-09-01 11:17AM EDT | 110.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 14 | 238.28% |
| DD240621C00115000 | 2023-09-01 11:17AM EDT | 115.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 273.44% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 512.50% |
| DD240621P00037500 | 2024-02-12 4:20PM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 6 | 655.86% |
| DD240621P00040000 | 2024-02-15 1:19PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 504.69% |
| DD240621P00042500 | 2023-10-12 10:21AM EDT | 42.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 447.66% |
| DD240621P00045000 | 2024-01-29 3:00PM EDT | 45.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 428.13% |
| DD240621P00047500 | 2023-07-14 10:20AM EDT | 47.50 | 0.92 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 468.95% |
| DD240621P00050000 | 2024-05-10 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 539 | 257.81% |
| 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 | 209.38% |
| DD240621P00057500 | 2024-06-18 2:19PM EDT | 57.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 92 | 290.82% |
| DD240621P00060000 | 2024-06-04 11:38AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,131 | 260.16% |
| DD240621P00062500 | 2024-06-06 9:33AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,664 | 145.31% |
| DD240621P00065000 | 2024-06-17 3:54PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 1,437 | 201.56% |
| DD240621P00067500 | 2024-06-17 3:54PM EDT | 67.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 6 | 2,689 | 173.24% |
| DD240621P00068000 | 2024-06-14 12:05PM EDT | 68.00 | 0.05 | - | 0.75 | 0.00 | - | - | 24 | 203.81% |
| DD240621P00069000 | 2024-06-14 1:25PM EDT | 69.00 | 0.05 | - | 0.75 | 0.00 | - | - | 18 | 191.02% |
| DD240621P00070000 | 2024-06-14 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3,390 | 145.12% |
| DD240621P00071000 | 2024-06-14 1:02PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 133.79% |
| DD240621P00072000 | 2024-06-18 10:28AM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 93.55% |
| DD240621P00072500 | 2024-06-20 9:56AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,733 | 66.41% |
| DD240621P00073000 | 2024-05-28 9:31AM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 70.31% |
| DD240621P00074000 | 2024-06-17 9:45AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 99.80% |
| DD240621P00075000 | 2024-06-18 2:22PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 97 | 856 | 77.93% |
| DD240621P00076000 | 2024-05-31 3:06PM EDT | 76.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 375 | 375 | 52.34% |
| DD240621P00077000 | 2024-06-18 9:40AM EDT | 77.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 31 | 55.86% |
| DD240621P00077500 | 2024-06-11 3:29PM EDT | 77.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 52 | 1,652 | 53.52% |
| DD240621P00078000 | 2024-06-18 11:11AM EDT | 78.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 240 | 37.11% |
| DD240621P00079000 | 2024-06-17 1:46PM EDT | 79.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 37 | 4,046 | 25.78% |
| DD240621P00080000 | 2024-06-20 9:49AM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.27 | -64.29% | 5 | 1,441 | 17.58% |
| DD240621P00081000 | 2024-06-20 10:34AM EDT | 81.00 | 0.55 | 0.65 | 0.80 | -0.75 | -57.69% | 1 | 533 | 17.87% |
| DD240621P00082000 | 2024-06-17 11:19AM EDT | 82.00 | 2.03 | 1.45 | 1.65 | 0.00 | - | 5 | 214 | 18.75% |
| DD240621P00082500 | 2024-06-10 11:00AM EDT | 82.50 | 3.05 | 1.95 | 3.90 | 0.00 | - | 1 | 742 | 69.04% |
| DD240621P00083000 | 2024-06-05 9:59AM EDT | 83.00 | 3.20 | 2.35 | 3.50 | 0.00 | - | 1 | 0 | 79.49% |
| DD240621P00085000 | 2024-05-28 2:11PM EDT | 85.00 | 3.50 | 2.45 | 6.30 | 0.00 | - | 1 | 0 | 144.43% |
| DD240621P00086000 | 2024-06-18 3:18PM EDT | 86.00 | 5.59 | 3.60 | 7.30 | 0.00 | - | 31 | 0 | 157.37% |
| DD240621P00087500 | 2023-11-01 12:02PM EDT | 87.50 | 19.40 | 12.80 | 17.50 | 0.00 | - | 1 | 0 | 455.76% |
| DD240621P00090000 | 2023-10-13 10:24AM EDT | 90.00 | 14.50 | 21.00 | 21.70 | 0.00 | - | 31 | 10 | 646.29% |
© 2024 Yahoo. Todos los derechos reservados.