Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:29AM EST. Mercado abierto.
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE231201C00220000 | 2023-11-02 10:26AM EST | 220.00 | 154.50 | 140.45 | 143.10 | 0.00 | - | 1 | 1 | 315.63% |
| DE231201C00230000 | 2023-11-02 2:58PM EST | 230.00 | 144.35 | 130.40 | 132.40 | 0.00 | - | - | 3 | 274.22% |
| DE231201C00240000 | 2023-11-14 10:43AM EST | 240.00 | 135.30 | 120.95 | 122.25 | 0.00 | - | - | 1 | 260.55% |
| DE231201C00250000 | 2023-11-14 11:30AM EST | 250.00 | 126.80 | 110.95 | 112.70 | 0.00 | - | - | 1 | 246.58% |
| DE231201C00260000 | 2023-11-15 2:14PM EST | 260.00 | 120.30 | 101.10 | 102.35 | 0.00 | - | - | 1 | 221.05% |
| DE231201C00295000 | 2023-11-21 3:21PM EST | 295.00 | 88.00 | 65.90 | 67.20 | 0.00 | - | - | 1 | 143.95% |
| DE231201C00300000 | 2023-11-27 12:21PM EST | 300.00 | 63.50 | 61.05 | 62.15 | 0.00 | - | 20 | 22 | 135.50% |
| DE231201C00310000 | 2023-11-20 11:47AM EST | 310.00 | 70.80 | 51.10 | 52.15 | 0.00 | - | - | 11 | 116.60% |
| DE231201C00315000 | 2023-11-27 1:22PM EST | 315.00 | 48.20 | 46.15 | 47.10 | 0.00 | - | 1 | 2 | 106.89% |
| DE231201C00327500 | 2023-11-24 10:10AM EST | 327.50 | 42.15 | 33.90 | 34.65 | 0.00 | - | 1 | 1 | 85.25% |
| DE231201C00330000 | 2023-11-27 2:02PM EST | 330.00 | 33.40 | 31.15 | 32.50 | 0.00 | - | 3 | 4 | 81.08% |
| DE231201C00332500 | 2023-11-27 10:26AM EST | 332.50 | 32.05 | 29.00 | 30.30 | 0.00 | - | 1 | 2 | 80.96% |
| DE231201C00335000 | 2023-11-27 9:50AM EST | 335.00 | 30.90 | 26.20 | 27.30 | 0.00 | - | 1 | 1 | 69.78% |
| DE231201C00340000 | 2023-11-27 10:01AM EST | 340.00 | 25.90 | 21.45 | 22.20 | 0.00 | - | 2 | 25 | 60.60% |
| DE231201C00342500 | 2023-11-21 10:23AM EST | 342.50 | 40.50 | 18.80 | 19.60 | 0.00 | - | - | 1 | 53.66% |
| DE231201C00345000 | 2023-11-21 10:24AM EST | 345.00 | 38.20 | 15.75 | 17.20 | 0.00 | - | - | 1 | 54.47% |
| DE231201C00347500 | 2023-11-27 2:27PM EST | 347.50 | 16.80 | 13.90 | 14.60 | 0.00 | - | 16 | 17 | 47.66% |
| DE231201C00350000 | 2023-11-28 1:04PM EST | 350.00 | 9.90 | 11.75 | 12.30 | 0.00 | - | 10 | 13 | 43.90% |
| DE231201C00352500 | 2023-11-22 3:49PM EST | 352.50 | 19.25 | 9.20 | 9.80 | 0.00 | - | - | 10 | 37.72% |
| DE231201C00355000 | 2023-11-29 9:31AM EST | 355.00 | 9.00 | 7.00 | 7.50 | +2.54 | +39.32% | 4 | 48 | 32.98% |
| DE231201C00357500 | 2023-11-29 10:05AM EST | 357.50 | 5.92 | 4.90 | 5.30 | +1.37 | +30.11% | 51 | 76 | 28.26% |
| DE231201C00360000 | 2023-11-29 10:14AM EST | 360.00 | 3.45 | 3.25 | 3.45 | +0.35 | +11.29% | 72 | 222 | 24.92% |
| DE231201C00362500 | 2023-11-29 10:09AM EST | 362.50 | 2.30 | 2.07 | 2.19 | +0.48 | +26.37% | 141 | 286 | 23.93% |
| DE231201C00365000 | 2023-11-29 10:07AM EST | 365.00 | 1.50 | 1.10 | 1.23 | +0.45 | +42.86% | 75 | 478 | 22.73% |
| DE231201C00367500 | 2023-11-29 10:05AM EST | 367.50 | 0.82 | 0.61 | 0.72 | +0.18 | +28.12% | 43 | 203 | 23.07% |
| DE231201C00370000 | 2023-11-29 10:12AM EST | 370.00 | 0.32 | 0.29 | 0.36 | -0.02 | -5.88% | 120 | 577 | 22.71% |
| DE231201C00372500 | 2023-11-29 9:58AM EST | 372.50 | 0.26 | 0.16 | 0.25 | +0.08 | +44.44% | 10 | 176 | 24.61% |
| DE231201C00375000 | 2023-11-29 9:50AM EST | 375.00 | 0.11 | 0.08 | 0.16 | -0.01 | -8.33% | 18 | 1,035 | 25.88% |
| DE231201C00377500 | 2023-11-29 9:39AM EST | 377.50 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 3 | 235 | 26.95% |
| DE231201C00380000 | 2023-11-29 9:40AM EST | 380.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 14 | 419 | 29.00% |
| DE231201C00382500 | 2023-11-29 10:06AM EST | 382.50 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 4 | 373 | 29.88% |
| DE231201C00385000 | 2023-11-28 2:13PM EST | 385.00 | 0.11 | 0.01 | 0.10 | +0.07 | +175.00% | 1 | 175 | 36.13% |
| DE231201C00387500 | 2023-11-29 9:56AM EST | 387.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 30 | 29 | 43.85% |
| DE231201C00390000 | 2023-11-28 2:41PM EST | 390.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 113 | 38.09% |
| DE231201C00392500 | 2023-11-28 12:40PM EST | 392.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 40 | 52 | 50.10% |
| DE231201C00395000 | 2023-11-27 11:05AM EST | 395.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 2 | 95 | 54.69% |
| DE231201C00397500 | 2023-11-28 10:10AM EST | 397.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 21 | 57.72% |
| DE231201C00400000 | 2023-11-28 3:38PM EST | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 134 | 48.44% |
| DE231201C00405000 | 2023-11-28 12:27PM EST | 405.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 99 | 64.94% |
| DE231201C00410000 | 2023-11-28 10:39AM EST | 410.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 347 | 70.51% |
| DE231201C00415000 | 2023-11-28 9:54AM EST | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 35 | 70 | 68.36% |
| DE231201C00420000 | 2023-11-29 10:06AM EST | 420.00 | 0.06 | 0.00 | 0.40 | +0.03 | +100.00% | 3 | 64 | 81.45% |
| DE231201C00425000 | 2023-11-22 10:59AM EST | 425.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 24 | 41 | 86.72% |
| DE231201C00430000 | 2023-11-24 10:25AM EST | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 20 | 50.00% |
| DE231201C00435000 | 2023-11-27 9:30AM EST | 435.00 | 0.46 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 76.95% |
| DE231201C00440000 | 2023-11-21 9:43AM EST | 440.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 85.55% |
| DE231201C00445000 | 2023-11-24 9:30AM EST | 445.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 108.79% |
| DE231201C00450000 | 2023-11-22 9:41AM EST | 450.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 7 | 113.67% |
| DE231201C00455000 | 2023-11-17 10:05AM EST | 455.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 118.36% |
| DE231201C00460000 | 2023-10-24 11:08AM EST | 460.00 | 0.11 | 0.00 | 2.52 | 0.00 | - | - | 1 | 163.67% |
| DE231201C00465000 | 2023-11-15 2:29PM EST | 465.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 2 | 4 | 127.64% |
| DE231201C00470000 | 2023-11-06 1:32PM EST | 470.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 1 | 2 | 132.23% |
| DE231201C00475000 | 2023-11-21 10:15AM EST | 475.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | - | 1 | 136.62% |
| DE231201C00480000 | 2023-11-16 12:20PM EST | 480.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | - | 1 | 137.89% |
| DE231201C00485000 | 2023-11-06 12:40PM EST | 485.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | - | 11 | 142.19% |
| DE231201C00495000 | 2023-10-13 11:50AM EST | 495.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 2 | 183.11% |
| DE231201C00500000 | 2023-11-15 11:24AM EST | 500.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 16 | 32 | 149.61% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE231201P00220000 | 2023-10-23 2:03PM EST | 220.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | - | 1 | 309.96% |
| DE231201P00230000 | 2023-10-24 10:33AM EST | 230.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 197.27% |
| DE231201P00240000 | 2023-11-06 11:11AM EST | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| DE231201P00280000 | 2023-11-22 10:02AM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DE231201P00285000 | 2023-10-16 1:16PM EST | 285.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | - | 6 | 121.09% |
| DE231201P00290000 | 2023-10-27 12:29PM EST | 290.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 5 | 0 | 140.82% |
| DE231201P00295000 | 2023-11-29 10:06AM EST | 295.00 | 0.03 | 0.00 | 0.00 | -0.41 | -93.18% | 5 | 8 | 50.00% |
| DE231201P00300000 | 2023-11-03 8:30AM EST | 300.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DE231201P00305000 | 2023-11-17 9:47AM EST | 305.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 8 | 79.10% |
| DE231201P00310000 | 2023-11-15 10:20AM EST | 310.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 72.27% |
| DE231201P00315000 | 2023-11-17 3:40PM EST | 315.00 | 0.27 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 74.41% |
| DE231201P00320000 | 2023-11-28 2:29PM EST | 320.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 28 | 66.99% |
| DE231201P00325000 | 2023-11-22 3:10PM EST | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 41 | 40.63% |
| DE231201P00330000 | 2023-11-24 11:39AM EST | 330.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 52.25% |
| DE231201P00335000 | 2023-11-28 9:38AM EST | 335.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 36.13% |
| DE231201P00340000 | 2023-11-29 10:02AM EST | 340.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 4 | 442 | 30.47% |
| DE231201P00342500 | 2023-11-28 12:20PM EST | 342.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 71 | 31.54% |
| DE231201P00345000 | 2023-11-29 10:06AM EST | 345.00 | 0.19 | 0.03 | 0.19 | +0.10 | +111.11% | 3 | 193 | 29.10% |
| DE231201P00347500 | 2023-11-28 3:26PM EST | 347.50 | 0.15 | 0.03 | 0.19 | 0.00 | - | 10 | 81 | 25.20% |
| DE231201P00350000 | 2023-11-28 3:43PM EST | 350.00 | 0.14 | 0.10 | 0.24 | -0.13 | -48.15% | 1 | 240 | 22.36% |
| DE231201P00352500 | 2023-11-29 9:50AM EST | 352.50 | 0.20 | 0.20 | 0.31 | -0.27 | -57.45% | 5 | 209 | 19.39% |
| DE231201P00355000 | 2023-11-29 9:55AM EST | 355.00 | 0.40 | 0.41 | 0.57 | -0.60 | -60.00% | 42 | 291 | 18.12% |
| DE231201P00357500 | 2023-11-29 10:02AM EST | 357.50 | 0.76 | 0.88 | 0.99 | -0.76 | -50.00% | 8 | 329 | 16.43% |
| DE231201P00360000 | 2023-11-29 10:11AM EST | 360.00 | 1.75 | 1.65 | 1.79 | -0.95 | -35.19% | 11 | 508 | 15.22% |
| DE231201P00362500 | 2023-11-29 10:12AM EST | 362.50 | 2.92 | 2.79 | 2.97 | -1.03 | -26.08% | 13 | 274 | 13.16% |
| DE231201P00365000 | 2023-11-29 9:46AM EST | 365.00 | 4.31 | 4.35 | 4.60 | -1.44 | -25.04% | 3 | 196 | 3.13% |
| DE231201P00367500 | 2023-11-29 9:31AM EST | 367.50 | 5.66 | 6.15 | 6.75 | -2.11 | -27.16% | 4 | 102 | 0.00% |
| DE231201P00370000 | 2023-11-29 9:31AM EST | 370.00 | 7.52 | 8.45 | 9.05 | -2.44 | -24.50% | 2 | 333 | 0.00% |
| DE231201P00372500 | 2023-11-29 9:32AM EST | 372.50 | 9.00 | 10.85 | 11.85 | -3.37 | -27.24% | 1 | 53 | 0.00% |
| DE231201P00375000 | 2023-11-28 1:56PM EST | 375.00 | 14.94 | 13.10 | 13.90 | 0.00 | - | 6 | 13 | 0.00% |
| DE231201P00377500 | 2023-11-28 3:03PM EST | 377.50 | 16.85 | 15.70 | 16.50 | 0.00 | - | 116 | 2 | 0.00% |
| DE231201P00380000 | 2023-11-28 3:24PM EST | 380.00 | 19.75 | 18.00 | 19.00 | 0.00 | - | 239 | 36 | 0.00% |
| DE231201P00382500 | 2023-11-28 3:03PM EST | 382.50 | 21.65 | 20.60 | 21.25 | 0.00 | - | 515 | 16 | 0.00% |
| DE231201P00385000 | 2023-11-28 3:03PM EST | 385.00 | 24.40 | 23.20 | 23.90 | 0.00 | - | 55 | 0 | 0.00% |
| DE231201P00387500 | 2023-11-24 12:52PM EST | 387.50 | 17.22 | 25.25 | 27.00 | 0.00 | - | 2 | 1 | 0.00% |
| DE231201P00390000 | 2023-11-28 3:03PM EST | 390.00 | 29.85 | 28.25 | 29.35 | 0.00 | - | 40 | 6 | 0.00% |
| DE231201P00392500 | 2023-11-28 3:03PM EST | 392.50 | 30.95 | 29.60 | 32.25 | 0.00 | - | 60 | 0 | 47.75% |
| DE231201P00395000 | 2023-11-28 3:03PM EST | 395.00 | 34.95 | 33.05 | 33.95 | 0.00 | - | 40 | 0 | 0.00% |
| DE231201P00400000 | 2023-11-28 3:03PM EST | 400.00 | 39.15 | 38.05 | 38.95 | 0.00 | - | 25 | 5 | 0.00% |
| DE231201P00405000 | 2023-11-09 12:07PM EST | 405.00 | 34.17 | 43.15 | 44.25 | 0.00 | - | 1 | 0 | 0.00% |
| DE231201P00410000 | 2023-11-16 11:38AM EST | 410.00 | 34.84 | 48.10 | 48.90 | 0.00 | - | 6 | 0 | 0.00% |
| DE231201P00415000 | 2023-10-31 8:53AM EST | 415.00 | 54.26 | 52.85 | 53.95 | 0.00 | - | 1 | 0 | 0.00% |
| DE231201P00425000 | 2023-11-22 9:57AM EST | 425.00 | 63.30 | 62.90 | 63.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.