Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.555,96 +397,60 (+0,62%) CMC Crypto 200
1.522,31 +33,77 (+2,27%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250620C00045000 | 2024-02-13 10:51AM EDT | 45.00 | 24.15 | 28.60 | 33.00 | 0.00 | - | 1 | 4 | 0.00% |
| DD250620C00050000 | 2024-05-20 3:46PM EDT | 50.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 56.70% |
| DD250620C00055000 | 2024-01-25 4:26PM EDT | 55.00 | 13.20 | 16.30 | 19.50 | 0.00 | - | 2 | 1 | 0.00% |
| DD250620C00057500 | 2024-02-12 1:31PM EDT | 57.50 | 15.50 | 20.00 | 22.00 | 0.00 | - | 16 | 17 | 0.00% |
| DD250620C00060000 | 2024-04-12 1:54PM EDT | 60.00 | 18.80 | 20.00 | 25.00 | 0.00 | - | 2 | 51 | 45.44% |
| DD250620C00062500 | 2024-02-21 3:00PM EDT | 62.50 | 12.40 | 15.50 | 18.30 | 0.00 | - | 30 | 22 | 22.35% |
| DD250620C00065000 | 2024-03-26 3:26PM EDT | 65.00 | 16.17 | 14.30 | 15.60 | 0.00 | - | 1 | 26 | 18.63% |
| DD250620C00067500 | 2024-05-10 3:17PM EDT | 67.50 | 16.34 | 15.80 | 19.40 | 0.00 | - | 1 | 192 | 41.25% |
| DD250620C00070000 | 2024-05-20 3:39PM EDT | 70.00 | 15.80 | 12.60 | 17.50 | 0.00 | - | 1 | 424 | 39.43% |
| DD250620C00072500 | 2024-03-21 12:05PM EDT | 72.50 | 10.80 | 8.50 | 13.50 | 0.00 | - | 1 | 216 | 30.48% |
| DD250620C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 9.20 | 11.40 | 14.50 | 0.00 | - | 177 | 370 | 37.95% |
| DD250620C00077500 | 2024-05-17 9:32AM EDT | 77.50 | 10.10 | 10.00 | 10.70 | 0.00 | - | 2 | 594 | 29.71% |
| DD250620C00080000 | 2024-05-14 2:10PM EDT | 80.00 | 8.40 | 8.70 | 9.40 | -0.40 | -4.55% | 4 | 1,256 | 29.18% |
| DD250620C00082500 | 2024-05-17 10:47AM EDT | 82.50 | 7.66 | 7.50 | 8.10 | 0.00 | - | 1 | 779 | 28.36% |
| DD250620C00085000 | 2024-05-20 10:50AM EDT | 85.00 | 7.02 | 6.50 | 7.00 | 0.00 | - | 20 | 2,205 | 27.86% |
| DD250620C00087500 | 2024-05-14 2:01PM EDT | 87.50 | 5.60 | 5.50 | 7.80 | 0.00 | - | 2 | 4 | 32.87% |
| DD250620C00090000 | 2024-05-17 9:57AM EDT | 90.00 | 5.10 | 4.70 | 5.20 | 0.00 | - | 100 | 1,413 | 27.20% |
| DD250620C00095000 | 2024-05-17 10:16AM EDT | 95.00 | 3.75 | 3.30 | 3.80 | 0.00 | - | 75 | 1,167 | 26.69% |
| DD250620C00100000 | 2024-05-20 1:43PM EDT | 100.00 | 2.80 | 2.35 | 2.75 | 0.00 | - | 1 | 906 | 26.34% |
| DD250620C00105000 | 2024-05-15 11:19AM EDT | 105.00 | 1.75 | 1.60 | 2.10 | 0.00 | - | 6 | 71 | 26.66% |
| DD250620C00110000 | 2024-05-15 10:57AM EDT | 110.00 | 1.30 | 1.10 | 1.55 | 0.00 | - | 6 | 2,015 | 26.69% |
| DD250620C00115000 | 2024-05-15 11:20AM EDT | 115.00 | 0.90 | 0.75 | 1.15 | 0.00 | - | 5 | 1,668 | 26.78% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250620P00035000 | 2024-02-01 2:01PM EDT | 35.00 | 0.57 | 0.00 | 4.60 | 0.00 | - | - | 4 | 69.07% |
| DD250620P00037500 | 2024-01-31 4:02PM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 12.50% |
| DD250620P00040000 | 2024-05-13 10:25AM EDT | 40.00 | 0.33 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 60.86% |
| DD250620P00042500 | 2024-01-17 4:22PM EDT | 42.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | - | 8 | 41.97% |
| DD250620P00045000 | 2024-02-01 11:58AM EDT | 45.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 1 | 7 | 39.82% |
| DD250620P00047500 | 2024-02-23 3:34PM EDT | 47.50 | 1.00 | 0.65 | 0.95 | 0.00 | - | 51 | 649 | 36.67% |
| DD250620P00050000 | 2024-03-27 1:28PM EDT | 50.00 | 1.00 | 1.15 | 1.70 | 0.00 | - | 1 | 120 | 39.80% |
| DD250620P00052500 | 2024-05-17 10:00AM EDT | 52.50 | 0.80 | 0.65 | 2.35 | 0.00 | - | 1 | 217 | 40.77% |
| DD250620P00055000 | 2024-05-21 12:07PM EDT | 55.00 | 1.25 | 0.85 | 3.70 | +0.09 | +7.76% | 1 | 1,302 | 44.73% |
| DD250620P00057500 | 2024-05-15 3:50PM EDT | 57.50 | 1.60 | 1.10 | 2.80 | 0.00 | - | 10 | 1,094 | 36.60% |
| DD250620P00060000 | 2024-05-17 3:35PM EDT | 60.00 | 1.70 | 1.45 | 3.00 | 0.00 | - | 53 | 2,514 | 34.31% |
| DD250620P00062500 | 2024-05-15 1:01PM EDT | 62.50 | 2.40 | 1.85 | 3.10 | 0.00 | - | 9 | 1,010 | 31.53% |
| DD250620P00065000 | 2024-05-15 1:01PM EDT | 65.00 | 2.85 | 2.15 | 2.95 | 0.00 | - | 8 | 2,643 | 27.70% |
| DD250620P00067500 | 2024-05-21 2:49PM EDT | 67.50 | 3.15 | 2.70 | 3.60 | -0.25 | -7.35% | 2 | 479 | 27.19% |
| DD250620P00070000 | 2024-05-21 3:42PM EDT | 70.00 | 3.60 | 3.30 | 3.80 | -0.50 | -12.20% | 56 | 1,409 | 24.68% |
| DD250620P00072500 | 2024-05-21 2:59PM EDT | 72.50 | 4.20 | 4.00 | 6.40 | +0.04 | +0.96% | 24 | 147 | 30.24% |
| DD250620P00075000 | 2024-05-20 11:25AM EDT | 75.00 | 4.94 | 4.80 | 5.30 | 0.00 | - | 3 | 674 | 22.93% |
| DD250620P00077500 | 2024-05-21 9:57AM EDT | 77.50 | 6.02 | 5.70 | 6.20 | -0.48 | -7.38% | 1 | 1,009 | 22.02% |
| DD250620P00080000 | 2024-05-15 2:52PM EDT | 80.00 | 7.60 | 6.70 | 7.20 | 0.00 | - | 29 | 30 | 21.05% |
