La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 920,46 -665,25 (-1,08 %)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524C00080000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.60 | +0.53 | +1,060.00% | 395 | 36 | 15.72% |
| DD240531C00080000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.80 | 0.70 | 0.80 | +0.55 | +220.00% | 103 | 132 | 14.01% |
| DD240607C00080000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 0.95 | 0.80 | 1.10 | +0.67 | +239.29% | 58 | 34 | 15.33% |
| DD240614C00080000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 1.20 | 1.05 | 1.30 | +0.30 | +33.33% | 23 | 9 | 15.50% |
| DD240621C00080000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.33 | 1.30 | 1.40 | +0.81 | +155.77% | 253 | 2,343 | 14.84% |
| DD240628C00080000 | 2024-05-17 11:36AM EDT | 2024-06-28 | 1.36 | 0.60 | 1.80 | +1.36 | - | 3 | 0 | 17.26% |
| DD240719C00080000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.07 | 2.00 | 2.10 | +0.97 | +88.18% | 248 | 1,118 | 16.31% |
| DD240920C00080000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 3.82 | 3.70 | 3.90 | +0.97 | +34.04% | 13 | 538 | 21.14% |
| DD241018C00080000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 4.81 | 4.30 | 4.50 | +0.81 | +20.25% | 1 | 300 | 22.02% |
| DD241115C00080000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 4.30 | 5.30 | 5.60 | 0.00 | - | 1 | 347 | 25.16% |
| DD250117C00080000 | 2024-05-17 10:48AM EDT | 2025-01-17 | 6.20 | 6.40 | 8.20 | +0.27 | +4.55% | 3 | 3,118 | 31.69% |
| DD250620C00080000 | 2024-05-14 2:10PM EDT | 2025-06-20 | 8.80 | 8.90 | 9.70 | 0.00 | - | 2 | 1,256 | 29.36% |
| DD260116C00080000 | 2024-05-14 3:34PM EDT | 2026-01-16 | 11.10 | 9.50 | 12.40 | 0.00 | - | 2 | 106 | 30.41% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524P00080000 | 2024-05-17 2:43PM EDT | 2024-05-24 | 0.64 | 0.55 | 0.65 | -0.76 | -54.29% | 82 | 11 | 14.75% |
| DD240531P00080000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 1.00 | 0.80 | 1.05 | +1.00 | - | 49 | 0 | 16.70% |
| DD240607P00080000 | 2024-05-17 11:31AM EDT | 2024-06-07 | 1.60 | 1.00 | 1.35 | +1.60 | - | 24 | 1 | 17.48% |
| DD240614P00080000 | 2024-05-17 11:32AM EDT | 2024-06-14 | 1.75 | 1.20 | 3.40 | +1.75 | - | 12 | 0 | 38.70% |
| DD240621P00080000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.45 | 1.15 | 1.45 | -0.70 | -32.56% | 591 | 605 | 14.43% |
| DD240719P00080000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.88 | 1.80 | 1.95 | -0.72 | -27.69% | 60 | 353 | 14.50% |
| DD240920P00080000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.30 | -1.20 | -26.67% | 6 | 123 | 17.46% |
| DD241018P00080000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 4.30 | 2.25 | 4.50 | 0.00 | - | 3 | 32 | 21.60% |
| DD241115P00080000 | 2024-05-15 9:53AM EDT | 2024-11-15 | 4.93 | 4.10 | 4.30 | 0.00 | - | 1 | 148 | 18.96% |
| DD250117P00080000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 5.20 | 5.00 | 5.30 | -0.80 | -13.33% | 3 | 461 | 20.19% |
| DD250620P00080000 | 2024-05-15 2:52PM EDT | 2025-06-20 | 7.60 | 6.50 | 7.40 | 0.00 | - | 29 | 30 | 22.14% |
| DD260116P00080000 | 2024-05-14 2:58PM EDT | 2026-01-16 | 8.97 | 7.20 | 11.00 | 0.00 | - | 17 | 21 | 26.76% |
