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
61.520,43 +1.435,73 (+2,39%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920C00047500 | 2024-03-07 12:38PM EDT | 47.50 | 24.69 | 26.10 | 31.00 | 0.00 | - | 5 | 3 | 0.00% |
| DD240920C00050000 | 2024-02-07 4:47PM EDT | 50.00 | 17.52 | 20.40 | 24.20 | 0.00 | - | 1 | 2 | 0.00% |
| DD240920C00055000 | 2024-02-13 10:34AM EDT | 55.00 | 14.20 | 18.20 | 20.60 | 0.00 | - | 1 | 24 | 0.00% |
| DD240920C00060000 | 2024-03-13 9:41AM EDT | 60.00 | 15.00 | 15.30 | 18.20 | 0.00 | - | 1 | 231 | 0.00% |
| DD240920C00062500 | 2024-04-23 1:27PM EDT | 62.50 | 12.70 | 17.40 | 18.70 | 0.00 | - | 5 | 200 | 40.28% |
| DD240920C00065000 | 2024-04-05 3:25PM EDT | 65.00 | 12.40 | 13.10 | 15.60 | 0.00 | - | 30 | 394 | 29.22% |
| DD240920C00067500 | 2024-05-07 3:01PM EDT | 67.50 | 13.15 | 11.70 | 15.00 | 0.00 | - | 9 | 193 | 41.55% |
| DD240920C00070000 | 2024-04-16 11:57AM EDT | 70.00 | 6.80 | 9.00 | 11.20 | 0.00 | - | 2 | 199 | 26.59% |
| DD240920C00072500 | 2024-05-16 9:44AM EDT | 72.50 | 7.40 | 7.40 | 9.10 | 0.00 | - | 2 | 1,171 | 24.93% |
| DD240920C00075000 | 2024-05-16 12:33PM EDT | 75.00 | 7.00 | 6.90 | 9.20 | +1.50 | +27.27% | 1 | 809 | 35.60% |
| DD240920C00077500 | 2024-05-17 2:04PM EDT | 77.50 | 5.22 | 5.20 | 5.40 | +0.74 | +16.52% | 2 | 387 | 22.13% |
| DD240920C00080000 | 2024-05-17 3:43PM EDT | 80.00 | 3.82 | 3.70 | 3.90 | +0.97 | +34.04% | 13 | 538 | 21.06% |
| DD240920C00082500 | 2024-05-17 3:58PM EDT | 82.50 | 2.58 | 2.55 | 2.70 | +0.73 | +39.46% | 10 | 251 | 20.28% |
| DD240920C00085000 | 2024-05-17 1:12PM EDT | 85.00 | 1.60 | 1.65 | 1.80 | +0.40 | +33.33% | 74 | 602 | 19.76% |
| DD240920C00087500 | 2024-05-17 12:20PM EDT | 87.50 | 1.05 | 1.05 | 1.25 | +0.05 | +5.00% | 28 | 85 | 20.07% |
| DD240920C00090000 | 2024-05-17 2:20PM EDT | 90.00 | 0.75 | 0.65 | 0.75 | +0.15 | +25.00% | 3 | 125 | 19.48% |
| DD240920C00095000 | 2024-05-17 10:03AM EDT | 95.00 | 0.30 | 0.20 | 0.40 | -0.01 | -3.23% | 2 | 20 | 21.09% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920P00042500 | 2024-02-16 4:13PM EDT | 42.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 58.20% |
| DD240920P00045000 | 2024-04-23 11:43AM EDT | 45.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 10 | 73.71% |
| DD240920P00047500 | 2024-01-29 12:07PM EDT | 47.50 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 56.30% |
| DD240920P00050000 | 2024-02-20 11:29AM EDT | 50.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 93 | 54.25% |
| DD240920P00052500 | 2024-05-14 9:30AM EDT | 52.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 5 | 225 | 50.95% |
| DD240920P00055000 | 2024-05-01 9:34AM EDT | 55.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 10 | 323 | 52.34% |
| DD240920P00057500 | 2024-05-03 9:34AM EDT | 57.50 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 22 | 51.15% |
| DD240920P00060000 | 2024-03-18 3:09PM EDT | 60.00 | 0.66 | 0.75 | 0.90 | 0.00 | - | 1 | 191 | 40.36% |
| DD240920P00062500 | 2024-04-15 12:24PM EDT | 62.50 | 1.00 | 0.10 | 0.50 | 0.00 | - | 3 | 177 | 30.62% |
| DD240920P00065000 | 2024-05-01 2:33PM EDT | 65.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 4 | 206 | 24.46% |
| DD240920P00067500 | 2024-04-25 11:31AM EDT | 67.50 | 2.10 | 0.35 | 0.50 | 0.00 | - | 1 | 668 | 22.97% |
| DD240920P00070000 | 2024-05-15 3:57PM EDT | 70.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 3 | 135 | 21.34% |
| DD240920P00072500 | 2024-05-17 2:27PM EDT | 72.50 | 1.00 | 0.90 | 1.05 | -0.40 | -28.57% | 1 | 412 | 20.23% |
| DD240920P00075000 | 2024-05-17 2:29PM EDT | 75.00 | 1.54 | 1.35 | 2.55 | -0.51 | -24.88% | 14 | 210 | 25.34% |
| DD240920P00077500 | 2024-05-17 2:33PM EDT | 77.50 | 2.25 | 2.15 | 2.30 | -0.95 | -29.69% | 7 | 145 | 18.27% |
| DD240920P00080000 | 2024-05-17 3:30PM EDT | 80.00 | 3.30 | 3.20 | 3.30 | -1.20 | -26.67% | 6 | 123 | 17.38% |
| DD240920P00082500 | 2024-05-17 2:59PM EDT | 82.50 | 4.70 | 4.50 | 4.70 | -4.40 | -48.35% | 2 | 3 | 17.05% |
