La bourse est fermée
Dow Jones
38 245,97 +342,68 (+0,90 %) Nasdaq
15 838,90 +233,42 (+1,50 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 237,04 +657,96 (+1,21 %)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240503C00070000 | 2024-05-01 3:10PM EDT | 70.00 | 8.60 | 5.50 | 8.40 | 0.00 | - | 2 | 14 | 157.72% |
| DD240503C00071000 | 2024-05-02 10:03AM EDT | 71.00 | 6.80 | 4.70 | 8.00 | +2.90 | +74.36% | 1 | 3 | 179.59% |
| DD240503C00072000 | 2024-05-01 3:56PM EDT | 72.00 | 6.38 | 4.00 | 7.30 | 0.00 | - | 1 | 5 | 72.85% |
| DD240503C00073000 | 2024-05-02 10:28AM EDT | 73.00 | 5.00 | 2.50 | 6.10 | -0.47 | -8.59% | 1 | 349 | 152.83% |
| DD240503C00074000 | 2024-05-01 11:55AM EDT | 74.00 | 3.91 | 3.20 | 5.30 | 0.00 | - | 40 | 187 | 91.60% |
| DD240503C00075000 | 2024-05-01 12:41PM EDT | 75.00 | 3.21 | 2.20 | 2.65 | 0.00 | - | 14 | 312 | 40.43% |
| DD240503C00076000 | 2024-05-01 12:00PM EDT | 76.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | 29 | 54 | 0.00% |
| DD240503C00077000 | 2024-05-02 12:25PM EDT | 77.00 | 0.60 | 0.50 | 0.60 | -0.55 | -47.83% | 8 | 276 | 12.79% |
| DD240503C00078000 | 2024-05-02 2:25PM EDT | 78.00 | 0.17 | 0.15 | 0.20 | -0.61 | -78.21% | 12 | 207 | 17.68% |
| DD240503C00079000 | 2024-05-02 10:55AM EDT | 79.00 | 0.10 | 0.05 | 0.10 | -0.48 | -82.76% | 11 | 52 | 24.22% |
| DD240503C00080000 | 2024-05-02 1:17PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 83 | 34.38% |
| DD240503C00081000 | 2024-05-02 12:40PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 40 | 43.75% |
| DD240503C00082000 | 2024-05-02 12:21PM EDT | 82.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 5 | 90 | 52.34% |
| DD240503C00083000 | 2024-04-29 3:59PM EDT | 83.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 76.76% |
| DD240503C00085000 | 2024-04-30 3:52PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 60.16% |
| DD240503C00086000 | 2024-04-15 11:50AM EDT | 86.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 103.52% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240503P00061000 | 2024-04-30 1:08PM EDT | 61.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 139.06% |
| DD240503P00062000 | 2024-04-30 12:48PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 131.25% |
| DD240503P00063000 | 2024-04-30 3:54PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 77 | 123.44% |
| DD240503P00064000 | 2024-05-01 1:52PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 76 | 114.06% |
| DD240503P00065000 | 2024-05-01 10:11AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 106.25% |
| DD240503P00066000 | 2024-05-02 12:21PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 245 | 98.44% |
| DD240503P00067000 | 2024-05-01 9:59AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 90.63% |
| DD240503P00068000 | 2024-05-01 11:32AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 130 | 82.03% |
| DD240503P00069000 | 2024-05-02 9:39AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.53 | -91.38% | 2 | 24 | 82.81% |
| DD240503P00070000 | 2024-05-02 12:21PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 5 | 561 | 74.22% |
| DD240503P00071000 | 2024-05-01 3:12PM EDT | 71.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 93.36% |
| DD240503P00072000 | 2024-05-01 9:33AM EDT | 72.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 10 | 264 | 56.64% |
| DD240503P00073000 | 2024-05-01 3:48PM EDT | 73.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 293 | 58.40% |
| DD240503P00074000 | 2024-05-01 11:31AM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 93 | 59.18% |
| DD240503P00075000 | 2024-05-01 10:28AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 207 | 62.60% |
| DD240503P00076000 | 2024-05-02 12:27PM EDT | 76.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 176 | 218 | 28.03% |
| DD240503P00077000 | 2024-05-02 11:53AM EDT | 77.00 | 0.25 | 0.25 | 0.35 | +0.03 | +13.64% | 1 | 71 | 24.61% |
| DD240503P00078000 | 2024-05-02 12:28PM EDT | 78.00 | 0.90 | 0.80 | 1.00 | +0.40 | +80.00% | 16 | 132 | 31.20% |
| DD240503P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 1.70 | 2.45 | 2.90 | 0.00 | - | 56 | 28 | 54.59% |
