Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
18.685,88 -83,08 (-0,44%) Euro Stoxx 50
5.038,69 -35,65 (-0,70%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,10 -17,40 (-0,71%) EUR/USD
1,0871 +0,0009 (+0,09%) Bitcoin EUR
65.404,81 +3.562,01 (+5,76%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117C00030000 | 2024-05-17 11:58AM EDT | 30.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DD250117C00035000 | 2024-04-17 3:59PM EDT | 35.00 | 38.60 | 42.70 | 47.50 | 0.00 | - | 10 | 3 | 52.54% |
| DD250117C00037500 | 2022-10-13 11:15AM EDT | 37.50 | 20.00 | 33.40 | 37.20 | 0.00 | - | - | 1 | 0.00% |
| DD250117C00040000 | 2024-05-01 12:43PM EDT | 40.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD250117C00045000 | 2024-02-01 1:05PM EDT | 45.00 | 18.35 | 23.50 | 28.50 | 0.00 | - | 1 | 6 | 0.00% |
| DD250117C00047500 | 2022-10-26 2:52PM EDT | 47.50 | 16.96 | 25.50 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| DD250117C00050000 | 2024-04-11 3:41PM EDT | 50.00 | 27.66 | 27.50 | 32.00 | 0.00 | - | 5 | 23 | 55.03% |
| DD250117C00052500 | 2024-01-30 10:39AM EDT | 52.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DD250117C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DD250117C00057500 | 2024-03-20 1:51PM EDT | 57.50 | 19.00 | 18.70 | 21.00 | 0.00 | - | 1 | 24 | 0.00% |
| DD250117C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00062500 | 2024-05-14 1:42PM EDT | 62.50 | 18.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD250117C00065000 | 2024-04-26 12:40PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00067500 | 2024-05-17 11:58AM EDT | 67.50 | 14.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DD250117C00070000 | 2024-05-17 11:56AM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD250117C00072500 | 2024-04-30 3:58PM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| DD250117C00075000 | 2024-05-20 10:13AM EDT | 75.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD250117C00077500 | 2024-05-20 2:46PM EDT | 77.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 171 | 1,238 | 0.00% |
| DD250117C00080000 | 2024-05-20 1:53PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3,120 | 0.10% |
| DD250117C00082500 | 2024-05-20 2:13PM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| DD250117C00085000 | 2024-05-20 11:55AM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 233 | 1,798 | 1.56% |
| DD250117C00087500 | 2024-05-17 2:52PM EDT | 87.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DD250117C00090000 | 2024-05-17 3:23PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DD250117C00095000 | 2024-05-20 10:41AM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DD250117C00100000 | 2024-05-20 1:05PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DD250117C00105000 | 2024-05-17 9:40AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD250117C00110000 | 2024-02-21 12:09PM EDT | 110.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 4 | 19 | 25.86% |
| DD250117C00115000 | 2024-05-13 12:05PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117P00027500 | 2024-02-05 12:46PM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 37 | 76.51% |
| DD250117P00030000 | 2024-01-24 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 54.30% |
| DD250117P00032500 | 2024-02-07 4:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 52 | 69.68% |
| DD250117P00035000 | 2024-02-01 1:50PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 50.39% |
| DD250117P00037500 | 2023-06-26 9:31AM EDT | 37.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 53.03% |
| DD250117P00040000 | 2024-05-06 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD250117P00042500 | 2024-02-02 3:24PM EDT | 42.50 | 0.81 | 0.10 | 0.65 | 0.00 | - | 1 | 28 | 50.68% |
| DD250117P00045000 | 2024-02-21 10:50AM EDT | 45.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 42 | 44.14% |
| DD250117P00047500 | 2024-04-12 3:06PM EDT | 47.50 | 0.60 | 0.10 | 1.25 | 0.00 | - | 110 | 311 | 50.76% |
| DD250117P00050000 | 2024-04-04 12:52PM EDT | 50.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 193 | 35.47% |
| DD250117P00052500 | 2024-02-06 11:22AM EDT | 52.50 | 1.65 | 0.80 | 0.95 | 0.00 | - | 6 | 551 | 39.72% |
| DD250117P00055000 | 2024-05-15 9:53AM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD250117P00057500 | 2024-04-30 1:03PM EDT | 57.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| DD250117P00060000 | 2024-05-10 9:48AM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,463 | 6.25% |
| DD250117P00062500 | 2024-05-14 2:00PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,046 | 6.25% |
| DD250117P00065000 | 2024-05-17 9:55AM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD250117P00067500 | 2024-05-13 1:32PM EDT | 67.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 6.25% |
| DD250117P00070000 | 2024-05-16 2:27PM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DD250117P00072500 | 2024-05-17 3:49PM EDT | 72.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DD250117P00075000 | 2024-05-20 11:42AM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DD250117P00077500 | 2024-05-03 12:47PM EDT | 77.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| DD250117P00080000 | 2024-05-20 11:23AM EDT | 80.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| DD250117P00082500 | 2024-05-16 2:34PM EDT | 82.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| DD250117P00085000 | 2024-03-27 2:19PM EDT | 85.00 | 11.00 | 12.60 | 13.10 | 0.00 | - | 92 | 145 | 38.77% |
| DD250117P00087500 | 2024-01-05 10:52AM EDT | 87.50 | 12.10 | 22.60 | 27.50 | 0.00 | - | 1 | 28 | 78.70% |
| DD250117P00090000 | 2023-12-13 12:03PM EDT | 90.00 | 18.80 | 14.80 | 17.50 | 0.00 | - | 7 | 6 | 42.86% |
| DD250117P00095000 | 2023-12-29 10:52AM EDT | 95.00 | 18.20 | 29.10 | 34.00 | 0.00 | - | 1 | 1 | 83.50% |
| DD250117P00100000 | 2024-01-03 11:35AM EDT | 100.00 | 23.50 | 35.10 | 40.00 | 0.00 | - | 1 | 0 | 92.44% |
| DD250117P00115000 | 2023-05-25 10:59AM EDT | 115.00 | 48.40 | 45.40 | 49.50 | 0.00 | - | 10 | 0 | 85.50% |
