U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
374.96-4.28 (-1.13%)
Al cierre: 04:00PM EDT
375.08 +0.12 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240531C003250002024-05-24 12:33PM EDT325.0050.9546.0053.40-6.18-10.82%11114.72%
DE240531C003550002024-05-17 9:59AM EDT355.0039.1816.0023.400.00-1061.94%
DE240531C003600002024-05-10 11:51AM EDT360.0049.2213.5517.450.00--145.41%
DE240531C003650002024-05-10 1:43PM EDT365.0043.879.6012.650.00--137.57%
DE240531C003700002024-05-24 10:08AM EDT370.008.706.457.15-3.30-27.50%2324.23%
DE240531C003725002024-05-24 12:12PM EDT372.505.304.855.200.00-5022.03%
DE240531C003750002024-05-24 3:59PM EDT375.003.433.403.65-3.80-52.56%56220.96%
DE240531C003775002024-05-24 3:40PM EDT377.502.422.262.52-5.28-68.57%59220.78%
DE240531C003800002024-05-24 3:05PM EDT380.001.491.481.63-3.00-66.82%902520.45%
DE240531C003825002024-05-24 3:55PM EDT382.500.860.921.08-2.30-72.78%872520.85%
DE240531C003850002024-05-24 3:59PM EDT385.000.660.570.75-1.63-71.18%2026121.75%
DE240531C003875002024-05-24 3:51PM EDT387.500.390.290.46-1.05-72.92%2682921.90%
DE240531C003900002024-05-24 3:51PM EDT390.000.240.210.33-0.95-79.83%705023.00%
DE240531C003925002024-05-24 3:24PM EDT392.500.220.080.31-0.53-70.67%223125.46%
DE240531C003950002024-05-24 1:03PM EDT395.000.150.100.20-0.34-69.39%619725.78%
DE240531C003975002024-05-24 1:15PM EDT397.500.160.040.20-0.32-66.67%56028.27%
DE240531C004000002024-05-24 1:03PM EDT400.000.080.030.15-0.22-73.33%1012029.20%
DE240531C004025002024-05-24 1:15PM EDT402.500.110.020.53-0.14-56.00%13540.23%
DE240531C004050002024-05-24 9:30AM EDT405.000.190.020.24+0.04+26.67%110136.62%
DE240531C004075002024-05-24 11:14AM EDT407.500.050.000.18-0.40-88.89%1937.11%
DE240531C004100002024-05-24 3:01PM EDT410.000.120.000.27-0.01-7.69%95742.19%
DE240531C004125002024-05-24 12:56PM EDT412.500.080.000.45-0.02-20.00%245548.98%
DE240531C004150002024-05-23 10:11AM EDT415.000.250.000.200.00-26444.48%
DE240531C004175002024-05-23 10:39AM EDT417.500.440.001.380.00-11958.74%
DE240531C004200002024-05-24 11:25AM EDT420.000.100.002.31-0.32-76.19%809068.90%
DE240531C004250002024-05-24 3:52PM EDT425.000.050.000.05-0.31-86.11%145043.95%
DE240531C004300002024-05-23 9:59AM EDT430.000.150.003.500.00-18887.79%
DE240531C004350002024-05-16 9:32AM EDT435.000.910.013.000.00-1289.72%
DE240531C004400002024-05-24 9:42AM EDT440.000.150.012.82-0.51-77.27%11893.43%
DE240531C004450002024-05-23 10:14AM EDT445.001.380.012.200.00-10593.12%
DE240531C004500002024-05-20 11:04AM EDT450.000.090.003.650.00-1610109.42%
DE240531C004550002024-05-15 12:51PM EDT455.001.010.004.800.00--1122.24%
DE240531C004600002024-05-16 11:09AM EDT460.000.830.012.440.00-22109.03%
DE240531C004650002024-05-17 10:20AM EDT465.000.390.004.800.00-10132.03%
DE240531C004700002024-05-16 11:53AM EDT470.000.050.004.800.00--3136.79%
DE240531C004800002024-05-17 1:11PM EDT480.000.070.004.800.00-1010146.02%
DE240531C004950002024-05-23 9:45AM EDT495.000.020.000.100.00-11288.28%
DE240531C005050002024-05-21 11:24AM EDT505.000.010.004.800.00-67167.70%
DE240531C005100002024-05-23 9:37AM EDT510.000.010.000.200.00-713104.30%
DE240531C005200002024-05-17 1:24PM EDT520.000.050.004.300.00-13175.68%
DE240531C005300002024-05-20 12:43PM EDT530.000.010.000.070.00-2626103.91%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240531P002300002024-05-24 3:48PM EDT230.000.170.000.75+0.09+112.50%22194.34%
DE240531P002950002024-05-21 11:24AM EDT295.000.020.004.550.00-77149.61%
DE240531P003150002024-05-22 10:22AM EDT315.000.050.003.000.00--10105.23%
DE240531P003200002024-05-22 10:22AM EDT320.000.050.003.100.00-101098.58%
DE240531P003300002024-05-23 12:06PM EDT330.000.100.000.070.00-14147.27%
DE240531P003400002024-05-20 10:13AM EDT340.000.140.000.760.00-14357.13%
DE240531P003450002024-05-09 12:56PM EDT345.000.450.000.120.00-112235.25%
DE240531P003500002024-05-24 10:09AM EDT350.000.260.000.16+0.11+73.33%27731.49%
DE240531P003525002024-05-24 2:23PM EDT352.500.130.050.250.00-20031.25%
DE240531P003550002024-05-24 3:38PM EDT355.000.180.070.26-0.04-18.18%7331928.57%
DE240531P003575002024-05-24 3:59PM EDT357.500.250.130.35-0.13-34.21%58227.32%
DE240531P003600002024-05-24 3:51PM EDT360.000.480.230.41+0.28+140.00%53025.12%
DE240531P003625002024-05-24 3:51PM EDT362.500.520.380.55+0.05+10.64%14323.68%
DE240531P003650002024-05-24 3:58PM EDT365.000.690.590.77+0.13+23.21%8226122.43%
DE240531P003675002024-05-24 3:03PM EDT367.501.100.861.31+0.50+83.33%482022.94%
DE240531P003700002024-05-24 3:59PM EDT370.001.501.371.65+0.30+25.00%10111020.70%
DE240531P003725002024-05-24 3:59PM EDT372.502.242.182.39+1.03+85.12%2093519.96%
DE240531P003750002024-05-24 3:52PM EDT375.003.523.203.45+1.27+56.44%17613919.59%
DE240531P003775002024-05-24 1:50PM EDT377.504.854.504.80+1.66+52.04%476419.24%
DE240531P003800002024-05-24 3:17PM EDT380.006.605.956.70+2.23+51.03%12315020.64%
DE240531P003825002024-05-24 3:24PM EDT382.508.206.9010.60+2.35+40.17%235434.52%
DE240531P003850002024-05-24 2:03PM EDT385.0010.178.6011.10+2.97+41.25%237724.57%
DE240531P003875002024-05-24 10:54AM EDT387.5014.8510.8514.30+5.55+59.68%36034.17%
DE240531P003900002024-05-24 2:03PM EDT390.0014.9713.9517.05+4.02+36.71%2013940.05%
DE240531P003925002024-05-24 12:48PM EDT392.5017.4014.9020.55+4.20+31.82%31251.66%
DE240531P003950002024-05-24 3:38PM EDT395.0020.0017.9522.30+5.27+35.78%46949.63%
DE240531P003975002024-05-24 3:35PM EDT397.5025.0020.0525.10+12.42+98.73%12455.81%
DE240531P004000002024-05-24 9:32AM EDT400.0019.8022.1029.15+0.55+2.86%33471.68%
DE240531P004025002024-05-21 3:29PM EDT402.5016.7724.6031.950.00-1377.77%
DE240531P004050002024-05-22 10:14AM EDT405.0017.9326.8033.050.00-22670.31%
DE240531P004075002024-05-17 11:08AM EDT407.5014.6029.2036.600.00-1782.50%
DE240531P004100002024-05-23 9:47AM EDT410.0030.0031.7539.400.00-2088.48%
DE240531P004125002024-05-16 1:21PM EDT412.5015.0034.2041.850.00--091.61%
DE240531P004150002024-05-21 9:40AM EDT415.0024.1536.6544.600.00-1154.25%
DE240531P004175002024-05-16 10:24AM EDT417.5017.5539.3546.900.00--056.74%
DE240531P004200002024-05-23 9:37AM EDT420.0038.5041.6049.350.00-5055.86%
DE240531P004250002024-05-22 2:09PM EDT425.0038.9046.7554.650.00-21665.60%
DE240531P004300002024-05-20 3:59PM EDT430.0039.0051.8559.550.00-5070.36%
DE240531P004500002024-05-15 3:01PM EDT450.0035.8371.3579.750.00--084.28%