DE - Deere & Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230602C00290000 | 2023-05-25 12:18PM EDT | 290.00 | 62.93 | 58.90 | 59.75 | 0.00 | - | - | 0 | 131.45% |
| DE230602C00300000 | 2023-05-31 2:50PM EDT | 300.00 | 49.15 | 48.80 | 49.45 | -7.37 | -13.04% | 1 | 19 | 106.35% |
| DE230602C00315000 | 2023-05-22 3:14PM EDT | 315.00 | 46.65 | 34.00 | 34.45 | 0.00 | - | - | 1 | 80.18% |
| DE230602C00320000 | 2023-05-19 12:12PM EDT | 320.00 | 46.35 | 29.10 | 29.60 | 0.00 | - | 3 | 3 | 72.90% |
| DE230602C00325000 | 2023-05-24 9:44AM EDT | 325.00 | 33.05 | 24.05 | 24.50 | 0.00 | - | 1 | 2 | 61.52% |
| DE230602C00330000 | 2023-05-30 12:10PM EDT | 330.00 | 18.50 | 19.10 | 19.75 | 0.00 | - | 200 | 37 | 53.76% |
| DE230602C00337500 | 2023-05-31 1:55PM EDT | 337.50 | 12.51 | 11.85 | 12.45 | -6.39 | -33.81% | 19 | 3 | 43.65% |
| DE230602C00340000 | 2023-05-30 1:01PM EDT | 340.00 | 11.28 | 9.60 | 9.95 | 0.00 | - | 103 | 103 | 37.48% |
| DE230602C00342500 | 2023-05-30 1:55PM EDT | 342.50 | 9.05 | 7.45 | 7.85 | 0.00 | - | 252 | 251 | 34.75% |
| DE230602C00345000 | 2023-05-31 12:56PM EDT | 345.00 | 5.87 | 5.65 | 6.00 | -1.33 | -18.47% | 11 | 25 | 33.00% |
| DE230602C00347500 | 2023-05-31 1:45PM EDT | 347.50 | 4.45 | 4.00 | 4.20 | -1.25 | -21.93% | 26 | 27 | 30.05% |
| DE230602C00350000 | 2023-05-31 2:55PM EDT | 350.00 | 2.69 | 2.62 | 2.77 | -1.81 | -40.22% | 67 | 132 | 28.13% |
| DE230602C00352500 | 2023-05-31 1:14PM EDT | 352.50 | 1.96 | 1.61 | 1.66 | -0.96 | -32.88% | 40 | 103 | 26.40% |
| DE230602C00355000 | 2023-05-31 2:13PM EDT | 355.00 | 0.97 | 0.94 | 1.01 | -1.18 | -54.88% | 144 | 195 | 26.29% |
| DE230602C00357500 | 2023-05-31 2:33PM EDT | 357.50 | 0.56 | 0.50 | 0.65 | -0.91 | -61.90% | 117 | 97 | 27.20% |
| DE230602C00360000 | 2023-05-31 2:55PM EDT | 360.00 | 0.30 | 0.30 | 0.40 | -0.58 | -65.91% | 77 | 424 | 27.83% |
| DE230602C00362500 | 2023-05-31 11:58AM EDT | 362.50 | 0.23 | 0.17 | 0.25 | -0.32 | -58.18% | 35 | 0 | 28.71% |
| DE230602C00365000 | 2023-05-31 2:29PM EDT | 365.00 | 0.16 | 0.11 | 0.16 | -0.16 | -50.00% | 194 | 1,051 | 29.69% |
| DE230602C00367500 | 2023-05-30 3:36PM EDT | 367.50 | 0.15 | 0.08 | 0.11 | -0.10 | -40.00% | 16 | 134 | 31.06% |
| DE230602C00370000 | 2023-05-31 2:29PM EDT | 370.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 260 | 486 | 33.79% |
| DE230602C00372500 | 2023-05-31 12:52PM EDT | 372.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 142 | 267 | 36.91% |
| DE230602C00375000 | 2023-05-31 1:53PM EDT | 375.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 26 | 195 | 38.67% |
| DE230602C00377500 | 2023-05-31 10:15AM EDT | 377.50 | 0.08 | 0.05 | 0.10 | -0.23 | -74.19% | 50 | 185 | 42.97% |
| DE230602C00380000 | 2023-05-31 1:27PM EDT | 380.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 26 | 89 | 42.77% |
| DE230602C00382500 | 2023-05-31 10:13AM EDT | 382.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 10 | 43 | 45.51% |
| DE230602C00385000 | 2023-05-31 10:47AM EDT | 385.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 17 | 232 | 48.24% |
| DE230602C00387500 | 2023-05-31 9:30AM EDT | 387.50 | 0.01 | 0.04 | 0.05 | -0.06 | -85.71% | 1 | 38 | 49.61% |
| DE230602C00390000 | 2023-05-31 11:20AM EDT | 390.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 36 | 242 | 51.56% |
| DE230602C00392500 | 2023-05-31 2:55PM EDT | 392.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7 | 60 | 52.73% |
| DE230602C00395000 | 2023-05-31 2:07PM EDT | 395.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 33 | 55.08% |
| DE230602C00397500 | 2023-05-30 3:38PM EDT | 397.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 7 | 57.42% |
| DE230602C00400000 | 2023-05-31 2:55PM EDT | 400.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 60 | 583 | 58.98% |
| DE230602C00402500 | 2023-05-24 3:17PM EDT | 402.50 | 0.17 | 0.02 | 0.04 | 0.00 | - | 36 | 48 | 61.33% |
| DE230602C00405000 | 2023-05-31 9:46AM EDT | 405.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 47 | 63.67% |
| DE230602C00410000 | 2023-05-30 2:18PM EDT | 410.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 209 | 67.97% |
| DE230602C00415000 | 2023-05-26 3:50PM EDT | 415.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 67.97% |
| DE230602C00420000 | 2023-05-30 10:54AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 75.78% |
| DE230602C00425000 | 2023-05-24 11:44AM EDT | 425.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 35 | 67 | 78.13% |
| DE230602C00430000 | 2023-05-31 10:44AM EDT | 430.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 24 | 0 | 79.69% |
| DE230602C00435000 | 2023-05-22 9:32AM EDT | 435.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 84.38% |
| DE230602C00440000 | 2023-05-19 11:07AM EDT | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 87.50% |
| DE230602C00445000 | 2023-05-23 3:32PM EDT | 445.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 110.74% |
| DE230602C00450000 | 2023-05-19 10:11AM EDT | 450.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 13 | 104.69% |
| DE230602C00460000 | 2023-05-16 10:50AM EDT | 460.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 120.31% |
| DE230602C00510000 | 2023-04-27 10:14AM EDT | 510.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 1 | 173.24% |
| DE230602C00540000 | 2023-05-23 11:53AM EDT | 540.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 23 | 154.69% |
| DE230602C00550000 | 2023-05-03 10:16AM EDT | 550.00 | 0.24 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 188.28% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230602P00220000 | 2023-05-22 9:37AM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 153.13% |
| DE230602P00280000 | 2023-05-08 12:25PM EDT | 280.00 | 0.26 | 0.00 | 0.17 | 0.00 | - | - | 1 | 101.56% |
| DE230602P00290000 | 2023-05-23 2:23PM EDT | 290.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 71.88% |
| DE230602P00300000 | 2023-05-30 12:04PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 43 | 59.38% |
| DE230602P00305000 | 2023-05-26 10:20AM EDT | 305.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 51.56% |
| DE230602P00310000 | 2023-05-30 11:19AM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 51.17% |
| DE230602P00312500 | 2023-05-22 10:09AM EDT | 312.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 4 | 48.05% |
| DE230602P00315000 | 2023-05-30 11:20AM EDT | 315.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 19 | 53.71% |
| DE230602P00320000 | 2023-05-31 11:34AM EDT | 320.00 | 0.15 | 0.02 | 0.13 | +0.07 | +87.50% | 1 | 157 | 47.36% |
| DE230602P00322500 | 2023-05-30 2:27PM EDT | 322.50 | 0.13 | 0.01 | 0.11 | 0.00 | - | 46 | 38 | 42.48% |
| DE230602P00325000 | 2023-05-30 3:34PM EDT | 325.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 29 | 205 | 44.53% |
| DE230602P00327500 | 2023-05-31 2:27PM EDT | 327.50 | 0.10 | 0.04 | 0.18 | -0.14 | -58.33% | 16 | 40 | 38.38% |
| DE230602P00330000 | 2023-05-31 2:04PM EDT | 330.00 | 0.12 | 0.08 | 0.24 | -0.11 | -47.83% | 3 | 202 | 36.43% |
| DE230602P00332500 | 2023-05-31 1:36PM EDT | 332.50 | 0.21 | 0.14 | 0.21 | -0.17 | -44.74% | 13 | 62 | 31.45% |
| DE230602P00335000 | 2023-05-31 2:00PM EDT | 335.00 | 0.26 | 0.22 | 0.29 | -0.20 | -43.48% | 59 | 230 | 29.40% |
| DE230602P00337500 | 2023-05-31 2:47PM EDT | 337.50 | 0.36 | 0.33 | 0.39 | -0.30 | -45.45% | 16 | 128 | 26.95% |
| DE230602P00340000 | 2023-05-31 2:50PM EDT | 340.00 | 0.60 | 0.54 | 0.62 | -0.25 | -29.41% | 433 | 420 | 25.66% |
| DE230602P00342500 | 2023-05-31 2:48PM EDT | 342.50 | 0.93 | 0.86 | 0.95 | -0.35 | -27.34% | 25 | 59 | 24.02% |
| DE230602P00345000 | 2023-05-31 2:50PM EDT | 345.00 | 1.54 | 1.44 | 1.53 | -0.34 | -18.09% | 57 | 174 | 23.04% |
| DE230602P00347500 | 2023-05-31 12:35PM EDT | 347.50 | 2.29 | 2.26 | 2.34 | -0.30 | -11.58% | 15 | 78 | 21.66% |
| DE230602P00350000 | 2023-05-31 1:01PM EDT | 350.00 | 3.60 | 3.40 | 3.55 | +0.20 | +5.88% | 58 | 206 | 20.73% |
| DE230602P00352500 | 2023-05-31 2:18PM EDT | 352.50 | 5.20 | 4.85 | 5.05 | -0.60 | -10.34% | 15 | 184 | 18.87% |
| DE230602P00355000 | 2023-05-31 1:01PM EDT | 355.00 | 6.80 | 6.55 | 6.90 | +0.65 | +10.57% | 148 | 0 | 15.67% |
| DE230602P00357500 | 2023-05-31 2:36PM EDT | 357.50 | 8.68 | 8.50 | 8.90 | -0.19 | -2.14% | 41 | 128 | 0.00% |
| DE230602P00360000 | 2023-05-31 3:02PM EDT | 360.00 | 11.00 | 10.65 | 11.20 | +1.40 | +14.58% | 47 | 247 | 0.00% |
| DE230602P00362500 | 2023-05-31 1:55PM EDT | 362.50 | 13.07 | 13.25 | 13.75 | +0.41 | +3.24% | 7 | 53 | 0.00% |
| DE230602P00365000 | 2023-05-31 2:12PM EDT | 365.00 | 16.29 | 15.70 | 16.35 | +1.33 | +8.89% | 1 | 0 | 0.00% |
| DE230602P00367500 | 2023-05-30 1:12PM EDT | 367.50 | 18.14 | 18.25 | 18.75 | 0.00 | - | 8 | 29 | 0.00% |
| DE230602P00370000 | 2023-05-31 11:09AM EDT | 370.00 | 20.86 | 20.75 | 21.15 | +1.49 | +7.69% | 10 | 43 | 0.00% |
| DE230602P00372500 | 2023-05-31 2:37PM EDT | 372.50 | 23.50 | 23.05 | 23.75 | -1.88 | -7.41% | 251 | 101 | 0.00% |
| DE230602P00375000 | 2023-05-30 3:50PM EDT | 375.00 | 24.51 | 25.40 | 26.40 | 0.00 | - | 5 | 3 | 0.00% |
| DE230602P00377500 | 2023-05-30 12:02PM EDT | 377.50 | 29.96 | 28.20 | 28.75 | 0.00 | - | 5 | 1 | 0.00% |
| DE230602P00380000 | 2023-05-31 2:37PM EDT | 380.00 | 30.70 | 30.75 | 31.25 | +1.57 | +5.39% | 370 | 37 | 0.00% |
| DE230602P00382500 | 2023-05-22 11:42AM EDT | 382.50 | 25.87 | 33.25 | 33.70 | 0.00 | - | 1 | 0 | 0.00% |
| DE230602P00385000 | 2023-05-31 2:40PM EDT | 385.00 | 35.85 | 35.70 | 36.20 | -1.60 | -4.27% | 101 | 11 | 0.00% |
| DE230602P00387500 | 2023-05-23 11:45AM EDT | 387.50 | 25.60 | 38.20 | 38.80 | 0.00 | - | - | 0 | 0.00% |
| DE230602P00390000 | 2023-05-26 3:01PM EDT | 390.00 | 32.04 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| DE230602P00392500 | 2023-05-19 10:54AM EDT | 392.50 | 24.60 | 42.95 | 43.65 | 0.00 | - | 2 | 0 | 0.00% |
| DE230602P00395000 | 2023-05-25 1:33PM EDT | 395.00 | 41.30 | 45.60 | 46.35 | 0.00 | - | 2 | 0 | 0.00% |
| DE230602P00397500 | 2023-05-31 2:50PM EDT | 397.50 | 48.50 | 48.20 | 48.70 | +10.25 | +26.80% | 1 | 0 | 0.00% |
| DE230602P00400000 | 2023-05-22 10:29AM EDT | 400.00 | 41.82 | 50.65 | 51.30 | 0.00 | - | 3 | 0 | 0.00% |
| DE230602P00405000 | 2023-04-18 12:08PM EDT | 405.00 | 18.80 | 33.90 | 36.45 | 0.00 | - | - | 2 | 0.00% |
| DE230602P00415000 | 2023-04-13 1:18PM EDT | 415.00 | 33.07 | 40.40 | 42.15 | 0.00 | - | - | 1 | 0.00% |
| DE230602P00420000 | 2023-05-19 10:49AM EDT | 420.00 | 50.00 | 70.45 | 71.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.