U.S. markets open in 2 hours 1 minute
F S&P 500
5,351.00 -20.25 (-0.38%) F Dow Jones
38,759.00 -170.00 (-0.44%) F Nasdaq
19,035.25 -74.50 (-0.39%) E-mini Russell 2000 Index Futur
2,017.00 -18.90 (-0.93%) Petróleo
77.54 -0.20 (-0.26%) Oro
2,323.40 -3.60 (-0.15%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240614C00340000 | 2024-06-04 12:00PM EDT | 340.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DE240614C00350000 | 2024-06-07 12:40PM EDT | 350.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DE240614C00355000 | 2024-06-05 1:06PM EDT | 355.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DE240614C00357500 | 2024-06-04 11:05AM EDT | 357.50 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DE240614C00360000 | 2024-06-10 9:52AM EDT | 360.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DE240614C00362500 | 2024-06-10 12:49PM EDT | 362.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240614C00365000 | 2024-06-07 10:31AM EDT | 365.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 0.00% |
| DE240614C00367500 | 2024-06-10 3:50PM EDT | 367.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 0.00% |
| DE240614C00370000 | 2024-06-10 3:52PM EDT | 370.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 105 | 135 | 1.56% |
| DE240614C00372500 | 2024-06-10 3:55PM EDT | 372.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 183 | 128 | 3.13% |
| DE240614C00375000 | 2024-06-10 3:50PM EDT | 375.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 128 | 3.13% |
| DE240614C00377500 | 2024-06-10 3:48PM EDT | 377.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 85 | 101 | 6.25% |
| DE240614C00380000 | 2024-06-10 3:34PM EDT | 380.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 232 | 828 | 6.25% |
| DE240614C00382500 | 2024-06-10 3:54PM EDT | 382.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 129 | 421 | 6.25% |
| DE240614C00385000 | 2024-06-10 2:14PM EDT | 385.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 133 | 12.50% |
| DE240614C00387500 | 2024-06-10 11:46AM EDT | 387.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 240 | 12.50% |
| DE240614C00390000 | 2024-06-10 1:57PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 78 | 12.50% |
| DE240614C00392500 | 2024-06-10 10:19AM EDT | 392.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| DE240614C00395000 | 2024-06-10 12:12PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
| DE240614C00397500 | 2024-06-06 10:56AM EDT | 397.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DE240614C00400000 | 2024-06-10 3:35PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 105 | 12.50% |
| DE240614C00405000 | 2024-05-23 3:55PM EDT | 405.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| DE240614C00410000 | 2024-06-10 3:16PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 25.00% |
| DE240614C00415000 | 2024-05-24 3:55PM EDT | 415.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| DE240614C00420000 | 2024-06-10 9:47AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| DE240614C00425000 | 2024-06-05 11:11AM EDT | 425.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DE240614C00430000 | 2024-05-31 3:55PM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 25.00% |
| DE240614C00435000 | 2024-06-05 2:24PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 25.00% |
| DE240614C00440000 | 2024-06-05 1:10PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| DE240614C00445000 | 2024-06-06 11:50AM EDT | 445.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DE240614C00450000 | 2024-06-10 1:17PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
| DE240614C00455000 | 2024-06-04 10:11AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 50.00% |
| DE240614C00460000 | 2024-05-29 9:49AM EDT | 460.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DE240614C00465000 | 2024-06-10 10:32AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| DE240614C00470000 | 2024-06-06 11:50AM EDT | 470.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| DE240614C00475000 | 2024-06-06 12:28PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| DE240614C00505000 | 2024-05-03 11:45AM EDT | 505.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 191.02% |
| DE240614C00530000 | 2024-06-03 11:58AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 50.00% |
| DE240614C00540000 | 2024-05-30 12:57PM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240614P00310000 | 2024-06-10 3:57PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| DE240614P00315000 | 2024-06-10 10:20AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DE240614P00320000 | 2024-06-03 11:50AM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| DE240614P00335000 | 2024-05-29 11:47AM EDT | 335.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| DE240614P00337500 | 2024-06-10 11:58AM EDT | 337.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| DE240614P00340000 | 2024-05-31 10:52AM EDT | 340.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DE240614P00345000 | 2024-06-10 2:36PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 80 | 12.50% |
| DE240614P00347500 | 2024-06-10 10:56AM EDT | 347.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DE240614P00350000 | 2024-06-10 3:57PM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 94 | 12.50% |
| DE240614P00352500 | 2024-06-10 1:34PM EDT | 352.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 12.50% |
| DE240614P00355000 | 2024-06-10 2:36PM EDT | 355.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 87 | 88 | 6.25% |
| DE240614P00357500 | 2024-06-10 2:01PM EDT | 357.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| DE240614P00360000 | 2024-06-10 3:50PM EDT | 360.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 25 | 156 | 6.25% |
| DE240614P00362500 | 2024-06-10 3:54PM EDT | 362.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 3.13% |
| DE240614P00365000 | 2024-06-10 3:15PM EDT | 365.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 29 | 96 | 1.56% |
| DE240614P00367500 | 2024-06-10 3:27PM EDT | 367.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.78% |
| DE240614P00370000 | 2024-06-10 1:31PM EDT | 370.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 137 | 0.00% |
| DE240614P00372500 | 2024-06-10 1:33PM EDT | 372.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 0.00% |
| DE240614P00375000 | 2024-06-10 3:27PM EDT | 375.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 6 | 1,097 | 0.00% |
| DE240614P00377500 | 2024-06-10 1:56PM EDT | 377.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DE240614P00380000 | 2024-06-10 2:34PM EDT | 380.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| DE240614P00382500 | 2024-06-04 11:31AM EDT | 382.50 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240614P00385000 | 2024-06-10 2:22PM EDT | 385.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| DE240614P00387500 | 2024-05-31 11:04AM EDT | 387.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DE240614P00390000 | 2024-06-07 3:16PM EDT | 390.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE240614P00395000 | 2024-06-07 3:07PM EDT | 395.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240614P00400000 | 2024-05-28 11:47AM EDT | 400.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240614P00405000 | 2024-05-21 3:48PM EDT | 405.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240614P00410000 | 2024-05-22 12:30PM EDT | 410.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240614P00415000 | 2024-05-20 12:52PM EDT | 415.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240614P00420000 | 2024-05-31 10:08AM EDT | 420.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DE240614P00425000 | 2024-05-28 3:56PM EDT | 425.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.