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
61.602,66 +1.619,45 (+2,70%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517C00070000 | 2024-05-10 2:08PM EDT | 70.00 | 9.39 | 7.70 | 12.00 | 0.00 | - | 1 | 18 | 367.38% |
| DD240517C00071000 | 2024-04-24 1:26PM EDT | 71.00 | 3.90 | 6.70 | 11.00 | 0.00 | - | - | 6 | 344.82% |
| DD240517C00072000 | 2024-04-24 10:44AM EDT | 72.00 | 3.10 | 5.80 | 10.00 | 0.00 | - | - | 3 | 322.07% |
| DD240517C00072500 | 2024-05-17 10:52AM EDT | 72.50 | 7.02 | 5.30 | 9.50 | +0.92 | +15.08% | 5 | 78 | 310.74% |
| DD240517C00073000 | 2024-05-06 1:09PM EDT | 73.00 | 5.75 | 4.80 | 9.00 | 0.00 | - | 1 | 73 | 299.22% |
| DD240517C00074000 | 2024-05-15 12:37PM EDT | 74.00 | 4.57 | 3.80 | 8.00 | 0.00 | - | 3 | 437 | 276.17% |
| DD240517C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 4.96 | 2.75 | 6.60 | +2.21 | +80.36% | 18 | 289 | 224.61% |
| DD240517C00076000 | 2024-05-17 3:57PM EDT | 76.00 | 3.18 | 2.15 | 6.00 | +0.68 | +27.20% | 2 | 13 | 77.54% |
| DD240517C00077000 | 2024-05-10 12:54PM EDT | 77.00 | 2.55 | 0.80 | 5.00 | +0.58 | +29.44% | 1 | 159 | 204.30% |
| DD240517C00077500 | 2024-05-17 2:52PM EDT | 77.50 | 2.40 | 0.95 | 3.30 | +1.95 | +433.33% | 469 | 2,022 | 112.70% |
| DD240517C00078000 | 2024-05-17 3:40PM EDT | 78.00 | 1.85 | 0.65 | 3.70 | +1.75 | +1,750.00% | 63 | 639 | 55.86% |
| DD240517C00079000 | 2024-05-17 3:31PM EDT | 79.00 | 0.82 | 0.15 | 1.70 | +0.74 | +925.00% | 34 | 278 | 71.68% |
| DD240517C00080000 | 2024-05-17 3:52PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 87 | 1,283 | 5.27% |
| DD240517C00081000 | 2024-05-17 12:38PM EDT | 81.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 6,069 | 26.76% |
| DD240517C00082000 | 2024-05-10 10:17AM EDT | 82.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 41.41% |
| DD240517C00082500 | 2024-05-08 11:38AM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 192 | 125.20% |
| DD240517C00083000 | 2024-05-17 2:07PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 54.69% |
| DD240517C00084000 | 2024-05-03 10:32AM EDT | 84.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 1 | 153.71% |
| DD240517C00085000 | 2024-05-15 3:45PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 84 | 82.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517P00063000 | 2024-04-23 2:45PM EDT | 63.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 1 | 416.21% |
| DD240517P00064000 | 2024-05-02 11:36AM EDT | 64.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 7 | 58 | 393.36% |
| DD240517P00065000 | 2024-04-30 9:40AM EDT | 65.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 373.44% |
| DD240517P00067000 | 2024-04-24 2:15PM EDT | 67.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | - | 4 | 337.11% |
| DD240517P00067500 | 2024-05-01 2:44PM EDT | 67.50 | 0.04 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 299.41% |
| DD240517P00068000 | 2024-04-23 9:58AM EDT | 68.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | - | 4 | 317.38% |
| DD240517P00069000 | 2024-04-23 2:59PM EDT | 69.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | - | 1 | 295.31% |
| DD240517P00070000 | 2024-05-07 12:50PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 117.19% |
| DD240517P00071000 | 2024-04-22 9:58AM EDT | 71.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | - | 5 | 201.76% |
| DD240517P00072000 | 2024-04-30 10:50AM EDT | 72.00 | 1.50 | 0.00 | 1.05 | 0.00 | - | 3 | 5 | 184.77% |
| DD240517P00072500 | 2024-05-10 12:16PM EDT | 72.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 507 | 176.17% |
| DD240517P00073000 | 2024-05-13 2:02PM EDT | 73.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 84.38% |
| DD240517P00074000 | 2024-05-01 10:15AM EDT | 74.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 3 | 31 | 152.73% |
| DD240517P00075000 | 2024-05-10 2:35PM EDT | 75.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 19 | 406 | 62.50% |
| DD240517P00076000 | 2024-05-17 9:56AM EDT | 76.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 218 | 51.56% |
| DD240517P00077000 | 2024-05-14 1:52PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 35 | 50.39% |
| DD240517P00077500 | 2024-05-17 11:53AM EDT | 77.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 1 | 394 | 39.45% |
| DD240517P00078000 | 2024-05-17 1:05PM EDT | 78.00 | 0.01 | 0.00 | 0.35 | -0.55 | -98.21% | 1 | 284 | 62.89% |
| DD240517P00079000 | 2024-05-17 12:43PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | -1.34 | -96.40% | 1 | 170 | 19.14% |
| DD240517P00080000 | 2024-05-16 12:12PM EDT | 80.00 | 2.10 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 64.65% |
| DD240517P00082000 | 2024-05-13 1:09PM EDT | 82.00 | 2.80 | 0.15 | 3.90 | 0.00 | - | 1 | 0 | 161.52% |
| DD240517P00082500 | 2024-04-17 11:28AM EDT | 82.50 | 9.60 | 0.70 | 4.70 | 0.00 | - | 1 | 0 | 191.21% |
| DD240517P00085000 | 2024-05-02 10:09AM EDT | 85.00 | 7.50 | 3.20 | 7.20 | 0.00 | - | - | 0 | 80.47% |
