Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.552,91 +1.430,20 (+2,38%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621C00035000 | 2024-04-05 3:10PM EDT | 35.00 | 40.32 | 41.00 | 45.30 | 0.00 | - | 6 | 6 | 151.95% |
| DD240621C00040000 | 2024-05-03 10:41AM EDT | 40.00 | 37.80 | 37.50 | 42.20 | 0.00 | - | 2 | 14 | 201.12% |
| DD240621C00050000 | 2024-05-01 10:04AM EDT | 50.00 | 28.33 | 27.50 | 32.30 | 0.00 | - | 2 | 16 | 150.61% |
| DD240621C00055000 | 2024-05-07 12:25PM EDT | 55.00 | 24.50 | 22.50 | 27.30 | 0.00 | - | 2 | 14 | 127.59% |
| DD240621C00057500 | 2024-02-07 10:32AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| DD240621C00060000 | 2024-05-16 10:42AM EDT | 60.00 | 18.18 | 17.50 | 22.30 | 0.00 | - | 1 | 104 | 106.20% |
| DD240621C00062500 | 2024-04-19 10:19AM EDT | 62.50 | 12.40 | 15.20 | 19.90 | 0.00 | - | 5 | 1,581 | 97.56% |
| DD240621C00065000 | 2024-05-10 3:17PM EDT | 65.00 | 13.96 | 14.90 | 17.50 | 0.00 | - | 1 | 600 | 67.68% |
| DD240621C00067500 | 2024-05-01 9:57AM EDT | 67.50 | 11.50 | 10.10 | 14.80 | 0.00 | - | 2 | 1,525 | 76.00% |
| DD240621C00070000 | 2024-05-17 3:55PM EDT | 70.00 | 10.00 | 8.10 | 11.10 | +1.67 | +20.05% | 10 | 1,674 | 48.90% |
| DD240621C00072500 | 2024-05-15 2:53PM EDT | 72.50 | 5.97 | 5.40 | 9.40 | 0.00 | - | 2 | 2,500 | 51.25% |
| DD240621C00075000 | 2024-05-17 12:01PM EDT | 75.00 | 4.62 | 4.70 | 6.40 | +1.17 | +33.91% | 2 | 939 | 35.50% |
| DD240621C00077500 | 2024-05-17 3:15PM EDT | 77.50 | 2.88 | 2.80 | 3.10 | +1.43 | +98.62% | 56 | 2,623 | 16.63% |
| DD240621C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 1.33 | 1.30 | 1.40 | +0.81 | +155.77% | 253 | 2,343 | 14.62% |
| DD240621C00082500 | 2024-05-17 3:19PM EDT | 82.50 | 0.43 | 0.40 | 0.50 | +0.26 | +152.94% | 110 | 1,075 | 14.36% |
| DD240621C00085000 | 2024-05-14 11:03AM EDT | 85.00 | 0.05 | 0.10 | 0.20 | -0.10 | -66.67% | 1 | 1,013 | 15.82% |
| DD240621C00087500 | 2024-05-07 2:21PM EDT | 87.50 | 0.15 | 0.05 | 2.15 | 0.00 | - | 1 | 36 | 49.07% |
| DD240621C00090000 | 2024-05-01 1:16PM EDT | 90.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 546 | 32.57% |
| DD240621C00095000 | 2024-03-13 1:25PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 71 | 57.32% |
| DD240621C00100000 | 2024-04-18 12:20PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| DD240621C00105000 | 2023-09-05 3:41PM EDT | 105.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 57.03% |
| DD240621C00110000 | 2023-09-01 11:17AM EDT | 110.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 14 | 57.91% |
| DD240621C00115000 | 2023-09-01 11:17AM EDT | 115.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 66.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 121.88% |
| DD240621P00037500 | 2024-02-12 4:20PM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 6 | 155.96% |
| DD240621P00040000 | 2024-02-15 1:19PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 119.73% |
| DD240621P00042500 | 2023-10-12 10:21AM EDT | 42.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 106.25% |
| DD240621P00045000 | 2024-01-29 3:00PM EDT | 45.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 101.56% |
| DD240621P00047500 | 2023-07-14 10:20AM EDT | 47.50 | 0.92 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 111.18% |
| DD240621P00050000 | 2024-05-10 9:49AM EDT | 50.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 30 | 539 | 110.06% |
| DD240621P00052500 | 2024-03-06 11:26AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| DD240621P00055000 | 2024-05-10 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 542 | 54.10% |
| DD240621P00057500 | 2024-05-16 9:32AM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| DD240621P00060000 | 2024-05-16 9:32AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2,131 | 61.28% |
| DD240621P00062500 | 2024-05-17 2:18PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 16 | 1,660 | 44.82% |
| DD240621P00065000 | 2024-05-09 2:24PM EDT | 65.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 6 | 1,396 | 38.77% |
| DD240621P00067500 | 2024-05-07 1:00PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 2,690 | 12.50% |
| DD240621P00070000 | 2024-05-17 3:49PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 3,423 | 24.81% |
| DD240621P00072500 | 2024-05-15 2:25PM EDT | 72.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1,000 | 2,745 | 21.09% |
| DD240621P00075000 | 2024-05-17 11:16AM EDT | 75.00 | 0.25 | 0.15 | 0.25 | -0.33 | -56.90% | 3 | 830 | 17.48% |
| DD240621P00077500 | 2024-05-17 3:01PM EDT | 77.50 | 0.60 | 0.50 | 0.60 | -0.80 | -57.14% | 17 | 1,017 | 15.53% |
| DD240621P00080000 | 2024-05-17 3:01PM EDT | 80.00 | 1.45 | 1.15 | 1.45 | -0.70 | -32.56% | 591 | 605 | 14.23% |
| DD240621P00082500 | 2024-05-14 11:46AM EDT | 82.50 | 4.20 | 2.35 | 4.20 | 0.00 | - | 1 | 1 | 27.03% |
| DD240621P00085000 | 2024-05-09 2:42PM EDT | 85.00 | 6.65 | 3.60 | 5.70 | 0.00 | - | 1 | 1 | 22.78% |
| DD240621P00087500 | 2023-11-01 12:02PM EDT | 87.50 | 19.40 | 12.80 | 17.50 | 0.00 | - | 1 | 0 | 106.35% |
| DD240621P00090000 | 2023-10-13 10:24AM EDT | 90.00 | 14.50 | 21.00 | 21.70 | 0.00 | - | 31 | 10 | 152.08% |
