Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240802C00345000 | 2024-07-11 11:16AM EDT | 345.00 | 20.10 | 39.40 | 46.30 | 0.00 | - | - | 8 | 61.35% |
| DE240802C00350000 | 2024-07-25 2:22PM EDT | 350.00 | 35.33 | 34.60 | 41.30 | 0.00 | - | 1 | 13 | 56.52% |
| DE240802C00355000 | 2024-07-16 1:23PM EDT | 355.00 | 25.63 | 28.15 | 36.40 | 0.00 | - | 2 | 21 | 77.62% |
| DE240802C00360000 | 2024-07-26 2:08PM EDT | 360.00 | 28.40 | 24.40 | 31.40 | +0.85 | +3.09% | 10 | 34 | 69.86% |
| DE240802C00365000 | 2024-07-23 1:55PM EDT | 365.00 | 11.01 | 21.25 | 26.35 | 0.00 | - | 7 | 70 | 61.63% |
| DE240802C00367500 | 2024-07-25 10:02AM EDT | 367.50 | 11.05 | 18.05 | 23.55 | 0.00 | - | 4 | 57 | 55.84% |
| DE240802C00370000 | 2024-07-25 11:34AM EDT | 370.00 | 12.98 | 14.90 | 19.55 | 0.00 | - | 7 | 96 | 42.80% |
| DE240802C00372500 | 2024-07-25 10:33AM EDT | 372.50 | 10.15 | 14.65 | 16.20 | 0.00 | - | 8 | 199 | 33.67% |
| DE240802C00375000 | 2024-07-25 1:01PM EDT | 375.00 | 12.35 | 12.35 | 14.40 | 0.00 | - | 20 | 144 | 34.22% |
| DE240802C00377500 | 2024-07-26 10:33AM EDT | 377.50 | 12.38 | 10.65 | 13.35 | +2.57 | +26.20% | 3 | 50 | 38.04% |
| DE240802C00380000 | 2024-07-26 3:42PM EDT | 380.00 | 9.00 | 8.65 | 10.10 | +1.43 | +18.89% | 17 | 166 | 29.70% |
| DE240802C00382500 | 2024-07-26 10:29AM EDT | 382.50 | 9.25 | 7.65 | 10.70 | +3.03 | +48.71% | 21 | 94 | 40.12% |
| DE240802C00385000 | 2024-07-26 3:42PM EDT | 385.00 | 6.19 | 6.25 | 6.80 | -0.01 | -0.16% | 53 | 199 | 28.12% |
| DE240802C00387500 | 2024-07-26 3:02PM EDT | 387.50 | 5.90 | 5.00 | 5.45 | +1.90 | +47.50% | 91 | 107 | 27.65% |
| DE240802C00390000 | 2024-07-26 3:58PM EDT | 390.00 | 4.10 | 3.85 | 4.30 | +1.10 | +36.67% | 145 | 89 | 27.34% |
| DE240802C00395000 | 2024-07-26 3:58PM EDT | 395.00 | 2.45 | 2.11 | 2.52 | +0.63 | +34.62% | 119 | 220 | 26.82% |
| DE240802C00400000 | 2024-07-26 3:55PM EDT | 400.00 | 1.41 | 1.30 | 1.53 | +0.59 | +71.95% | 251 | 742 | 27.64% |
| DE240802C00405000 | 2024-07-26 3:41PM EDT | 405.00 | 0.80 | 0.47 | 0.88 | 0.00 | - | 111 | 28 | 28.22% |
| DE240802C00410000 | 2024-07-26 1:49PM EDT | 410.00 | 0.59 | 0.37 | 0.57 | +0.14 | +31.11% | 36 | 21 | 29.83% |
| DE240802C00415000 | 2024-07-18 11:03AM EDT | 415.00 | 1.05 | 0.20 | 1.08 | 0.00 | - | 1 | 2 | 40.31% |
| DE240802C00420000 | 2024-07-25 1:30PM EDT | 420.00 | 0.28 | 0.18 | 0.90 | -0.02 | -6.67% | 1 | 341 | 43.09% |
| DE240802C00425000 | 2024-07-26 11:41AM EDT | 425.00 | 0.24 | 0.04 | 2.30 | +0.18 | +300.00% | 2 | 40 | 50.78% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240802P00290000 | 2024-07-22 11:33AM EDT | 290.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | - | 6 | 94.14% |
| DE240802P00295000 | 2024-07-23 10:51AM EDT | 295.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | - | 3 | 111.72% |
| DE240802P00300000 | 2024-07-23 10:51AM EDT | 300.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 2 | 89.84% |
| DE240802P00305000 | 2024-07-24 11:25AM EDT | 305.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 40 | 40 | 81.93% |
| DE240802P00310000 | 2024-07-25 10:27AM EDT | 310.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 11 | 43 | 67.58% |
| DE240802P00315000 | 2024-07-11 9:30AM EDT | 315.00 | 0.78 | 0.00 | 0.87 | 0.00 | - | - | 2 | 78.42% |
| DE240802P00320000 | 2024-07-17 10:05AM EDT | 320.00 | 0.61 | 0.03 | 0.44 | 0.00 | - | 5 | 11 | 66.31% |
| DE240802P00325000 | 2024-07-26 2:10PM EDT | 325.00 | 0.52 | 0.01 | 0.52 | +0.45 | +642.86% | 1 | 59 | 62.79% |
| DE240802P00330000 | 2024-07-12 12:20PM EDT | 330.00 | 0.50 | 0.01 | 0.40 | 0.00 | - | 4 | 23 | 55.76% |
| DE240802P00335000 | 2024-07-26 3:11PM EDT | 335.00 | 0.05 | 0.03 | 0.36 | -0.20 | -80.00% | 1 | 74 | 50.78% |
| DE240802P00340000 | 2024-07-26 2:10PM EDT | 340.00 | 0.58 | 0.05 | 0.19 | +0.38 | +190.00% | 1 | 98 | 46.05% |
| DE240802P00345000 | 2024-07-26 3:30PM EDT | 345.00 | 0.75 | 0.04 | 0.75 | +0.45 | +150.00% | 1 | 93 | 53.81% |
| DE240802P00350000 | 2024-07-26 3:30PM EDT | 350.00 | 0.80 | 0.10 | 0.20 | +0.55 | +220.00% | 1 | 115 | 37.35% |
| DE240802P00352500 | 2024-07-24 1:18PM EDT | 352.50 | 0.77 | 0.06 | 1.50 | 0.00 | - | 18 | 25 | 54.57% |
| DE240802P00355000 | 2024-07-26 3:23PM EDT | 355.00 | 0.17 | 0.08 | 0.65 | -0.13 | -43.33% | 6 | 30 | 41.50% |
| DE240802P00357500 | 2024-07-25 12:15PM EDT | 357.50 | 0.47 | 0.11 | 0.60 | 0.00 | - | 2 | 11 | 38.09% |
| DE240802P00360000 | 2024-07-26 3:49PM EDT | 360.00 | 0.28 | 0.14 | 0.65 | -0.43 | -60.56% | 29 | 54 | 36.11% |
| DE240802P00362500 | 2024-07-26 12:18PM EDT | 362.50 | 0.35 | 0.20 | 0.50 | -0.37 | -51.39% | 10 | 24 | 31.37% |
| DE240802P00365000 | 2024-07-26 3:06PM EDT | 365.00 | 0.49 | 0.29 | 0.54 | -0.30 | -37.97% | 49 | 81 | 29.27% |
| DE240802P00367500 | 2024-07-26 9:33AM EDT | 367.50 | 1.00 | 0.34 | 0.72 | -0.60 | -37.50% | 2 | 81 | 28.66% |
| DE240802P00370000 | 2024-07-26 3:54PM EDT | 370.00 | 0.90 | 0.60 | 0.96 | -1.00 | -52.63% | 53 | 177 | 28.08% |
| DE240802P00372500 | 2024-07-26 1:34PM EDT | 372.50 | 1.20 | 1.05 | 1.69 | -0.45 | -27.27% | 18 | 90 | 30.57% |
| DE240802P00375000 | 2024-07-26 3:45PM EDT | 375.00 | 1.60 | 1.34 | 1.74 | -1.70 | -51.52% | 57 | 94 | 27.42% |
| DE240802P00377500 | 2024-07-26 12:32PM EDT | 377.50 | 1.75 | 1.63 | 2.27 | -1.90 | -52.05% | 5 | 102 | 26.94% |
| DE240802P00380000 | 2024-07-26 3:46PM EDT | 380.00 | 3.03 | 2.18 | 2.91 | -2.27 | -42.83% | 113 | 62 | 26.38% |
| DE240802P00382500 | 2024-07-26 12:51PM EDT | 382.50 | 3.20 | 3.25 | 4.45 | -3.23 | -50.23% | 11 | 25 | 29.51% |
| DE240802P00385000 | 2024-07-26 3:57PM EDT | 385.00 | 4.45 | 4.30 | 4.70 | -2.30 | -34.07% | 141 | 55 | 25.53% |
| DE240802P00387500 | 2024-07-26 3:49PM EDT | 387.50 | 5.48 | 5.45 | 5.90 | -2.07 | -27.42% | 128 | 6 | 25.31% |
| DE240802P00390000 | 2024-07-26 1:00PM EDT | 390.00 | 5.82 | 6.85 | 7.35 | -11.18 | -65.76% | 24 | 1 | 25.42% |
| DE240802P00395000 | 2024-07-26 11:46AM EDT | 395.00 | 9.60 | 7.40 | 11.20 | -3.25 | -25.29% | 6 | 2 | 28.08% |
© 2024 Yahoo. Todos los derechos reservados.