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
61.446,87 +1.448,11 (+2,41%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719C00040000 | 2024-02-13 11:00AM EDT | 40.00 | 26.87 | 31.60 | 36.40 | 0.00 | - | 3 | 1 | 0.00% |
| DD240719C00050000 | 2024-02-16 3:53PM EDT | 50.00 | 19.00 | 22.30 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| DD240719C00055000 | 2024-02-26 2:49PM EDT | 55.00 | 15.85 | 19.60 | 24.30 | 0.00 | - | 1 | 9 | 0.00% |
| DD240719C00057500 | 2024-02-05 11:03AM EDT | 57.50 | 6.60 | 12.10 | 15.30 | 0.00 | - | 34 | 34 | 0.00% |
| DD240719C00060000 | 2024-05-17 3:34PM EDT | 60.00 | 20.20 | 17.70 | 22.00 | +5.41 | +36.58% | 1 | 64 | 75.20% |
| DD240719C00062500 | 2024-03-12 1:19PM EDT | 62.50 | 10.60 | 14.10 | 16.80 | 0.00 | - | 1 | 145 | 0.00% |
| DD240719C00065000 | 2024-04-29 1:54PM EDT | 65.00 | 9.90 | 12.80 | 17.50 | 0.00 | - | 2 | 194 | 66.28% |
| DD240719C00067500 | 2024-05-02 10:11AM EDT | 67.50 | 10.90 | 10.30 | 15.00 | 0.00 | - | 1 | 502 | 58.77% |
| DD240719C00070000 | 2024-05-08 1:02PM EDT | 70.00 | 8.90 | 8.20 | 11.10 | 0.00 | - | 4 | 332 | 36.45% |
| DD240719C00072500 | 2024-05-10 11:40AM EDT | 72.50 | 6.80 | 6.00 | 9.40 | 0.00 | - | 1 | 1,152 | 38.18% |
| DD240719C00075000 | 2024-05-17 1:01PM EDT | 75.00 | 5.40 | 4.30 | 5.80 | +0.90 | +20.00% | 2 | 1,161 | 20.67% |
| DD240719C00077500 | 2024-05-17 3:59PM EDT | 77.50 | 3.71 | 3.50 | 4.50 | +0.51 | +15.94% | 24 | 519 | 24.15% |
| DD240719C00080000 | 2024-05-17 3:27PM EDT | 80.00 | 2.07 | 2.00 | 2.10 | +0.97 | +88.18% | 248 | 1,118 | 16.19% |
| DD240719C00082500 | 2024-05-17 2:32PM EDT | 82.50 | 0.99 | 0.95 | 1.05 | +0.53 | +115.22% | 44 | 529 | 15.56% |
| DD240719C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 0.49 | 0.40 | 0.55 | +0.27 | +122.73% | 9 | 273 | 16.31% |
| DD240719C00087500 | 2024-05-17 10:11AM EDT | 87.50 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 10 | 16 | 17.36% |
| DD240719C00090000 | 2024-05-15 12:16PM EDT | 90.00 | 0.07 | 0.05 | 1.10 | 0.00 | - | 4 | 48 | 31.54% |
| DD240719C00095000 | 2024-01-22 12:06PM EDT | 95.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 11 | 29.83% |
| DD240719C00100000 | 2024-01-03 3:00PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 42.29% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719P00032500 | 2024-03-22 11:42AM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 113.09% |
| DD240719P00050000 | 2024-02-06 12:01PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 63.48% |
| DD240719P00055000 | 2024-01-31 4:00PM EDT | 55.00 | 1.29 | 0.00 | 0.35 | 0.00 | - | 3 | 77 | 55.96% |
| DD240719P00057500 | 2024-03-04 4:49PM EDT | 57.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 6 | 50 | 52.54% |
| DD240719P00060000 | 2024-04-15 2:11PM EDT | 60.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 2 | 270 | 40.09% |
| DD240719P00062500 | 2024-05-01 9:34AM EDT | 62.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| DD240719P00065000 | 2024-04-30 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 75 | 381 | 43.21% |
| DD240719P00067500 | 2024-05-16 11:20AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| DD240719P00070000 | 2024-05-16 10:50AM EDT | 70.00 | 0.20 | 0.05 | 2.10 | 0.00 | - | 7 | 328 | 46.39% |
| DD240719P00072500 | 2024-05-09 2:24PM EDT | 72.50 | 0.45 | 0.15 | 0.30 | 0.00 | - | 12 | 406 | 18.75% |
| DD240719P00075000 | 2024-05-16 11:53AM EDT | 75.00 | 0.50 | 0.40 | 0.55 | -0.40 | -44.44% | 7 | 596 | 16.99% |
| DD240719P00077500 | 2024-05-17 3:58PM EDT | 77.50 | 0.95 | 0.85 | 1.00 | -0.85 | -47.22% | 1 | 376 | 15.15% |
| DD240719P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 1.88 | 1.80 | 1.95 | -0.72 | -27.69% | 60 | 353 | 14.38% |
| DD240719P00082500 | 2024-05-08 12:16PM EDT | 82.50 | 4.60 | 2.50 | 3.70 | 0.00 | - | 5 | 9 | 16.09% |
| DD240719P00085000 | 2024-04-19 9:50AM EDT | 85.00 | 11.55 | 5.20 | 6.40 | 0.00 | - | 9 | 7 | 23.73% |
| DD240719P00090000 | 2023-12-14 2:01PM EDT | 90.00 | 16.62 | 12.10 | 16.90 | 0.00 | - | - | 0 | 60.77% |
