U.S. markets close in 5 hours 31 minutes

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
360.40+0.38 (+0.11%)
A partir del 10:29AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE231201C002200002023-11-02 10:26AM EST220.00154.50140.45143.100.00-11315.63%
DE231201C002300002023-11-02 2:58PM EST230.00144.35130.40132.400.00--3274.22%
DE231201C002400002023-11-14 10:43AM EST240.00135.30120.95122.250.00--1260.55%
DE231201C002500002023-11-14 11:30AM EST250.00126.80110.95112.700.00--1246.58%
DE231201C002600002023-11-15 2:14PM EST260.00120.30101.10102.350.00--1221.05%
DE231201C002950002023-11-21 3:21PM EST295.0088.0065.9067.200.00--1143.95%
DE231201C003000002023-11-27 12:21PM EST300.0063.5061.0562.150.00-2022135.50%
DE231201C003100002023-11-20 11:47AM EST310.0070.8051.1052.150.00--11116.60%
DE231201C003150002023-11-27 1:22PM EST315.0048.2046.1547.100.00-12106.89%
DE231201C003275002023-11-24 10:10AM EST327.5042.1533.9034.650.00-1185.25%
DE231201C003300002023-11-27 2:02PM EST330.0033.4031.1532.500.00-3481.08%
DE231201C003325002023-11-27 10:26AM EST332.5032.0529.0030.300.00-1280.96%
DE231201C003350002023-11-27 9:50AM EST335.0030.9026.2027.300.00-1169.78%
DE231201C003400002023-11-27 10:01AM EST340.0025.9021.4522.200.00-22560.60%
DE231201C003425002023-11-21 10:23AM EST342.5040.5018.8019.600.00--153.66%
DE231201C003450002023-11-21 10:24AM EST345.0038.2015.7517.200.00--154.47%
DE231201C003475002023-11-27 2:27PM EST347.5016.8013.9014.600.00-161747.66%
DE231201C003500002023-11-28 1:04PM EST350.009.9011.7512.300.00-101343.90%
DE231201C003525002023-11-22 3:49PM EST352.5019.259.209.800.00--1037.72%
DE231201C003550002023-11-29 9:31AM EST355.009.007.007.50+2.54+39.32%44832.98%
DE231201C003575002023-11-29 10:05AM EST357.505.924.905.30+1.37+30.11%517628.26%
DE231201C003600002023-11-29 10:14AM EST360.003.453.253.45+0.35+11.29%7222224.92%
DE231201C003625002023-11-29 10:09AM EST362.502.302.072.19+0.48+26.37%14128623.93%
DE231201C003650002023-11-29 10:07AM EST365.001.501.101.23+0.45+42.86%7547822.73%
DE231201C003675002023-11-29 10:05AM EST367.500.820.610.72+0.18+28.12%4320323.07%
DE231201C003700002023-11-29 10:12AM EST370.000.320.290.36-0.02-5.88%12057722.71%
DE231201C003725002023-11-29 9:58AM EST372.500.260.160.25+0.08+44.44%1017624.61%
DE231201C003750002023-11-29 9:50AM EST375.000.110.080.16-0.01-8.33%181,03525.88%
DE231201C003775002023-11-29 9:39AM EST377.500.090.040.10+0.03+50.00%323526.95%
DE231201C003800002023-11-29 9:40AM EST380.000.040.020.08-0.02-33.33%1441929.00%
DE231201C003825002023-11-29 10:06AM EST382.500.050.010.05-0.01-16.67%437329.88%
DE231201C003850002023-11-28 2:13PM EST385.000.110.010.10+0.07+175.00%117536.13%
DE231201C003875002023-11-29 9:56AM EST387.500.030.010.200.00-302943.85%
DE231201C003900002023-11-28 2:41PM EST390.000.010.000.05-0.01-50.00%211338.09%
DE231201C003925002023-11-28 12:40PM EST392.500.230.000.400.00-405250.10%
DE231201C003950002023-11-27 11:05AM EST395.000.030.000.470.00-29554.69%
DE231201C003975002023-11-28 10:10AM EST397.500.010.000.470.00-12157.72%
DE231201C004000002023-11-28 3:38PM EST400.000.010.000.050.00-1913448.44%
DE231201C004050002023-11-28 12:27PM EST405.000.040.000.400.00-19964.94%
DE231201C004100002023-11-28 10:39AM EST410.000.010.000.400.00-334770.51%
DE231201C004150002023-11-28 9:54AM EST415.000.010.000.190.00-357068.36%
DE231201C004200002023-11-29 10:06AM EST420.000.060.000.40+0.03+100.00%36481.45%
DE231201C004250002023-11-22 10:59AM EST425.000.040.000.400.00-244186.72%
DE231201C004300002023-11-24 10:25AM EST430.000.120.000.000.00-362050.00%
DE231201C004350002023-11-27 9:30AM EST435.000.460.000.060.00-21376.95%
DE231201C004400002023-11-21 9:43AM EST440.000.110.000.100.00-1685.55%
DE231201C004450002023-11-24 9:30AM EST445.000.010.000.460.00-13108.79%
DE231201C004500002023-11-22 9:41AM EST450.000.010.000.460.00-17113.67%
DE231201C004550002023-11-17 10:05AM EST455.000.100.000.460.00-11118.36%
DE231201C004600002023-10-24 11:08AM EST460.000.110.002.520.00--1163.67%
DE231201C004650002023-11-15 2:29PM EST465.000.020.000.460.00-24127.64%
DE231201C004700002023-11-06 1:32PM EST470.000.100.000.460.00-12132.23%
DE231201C004750002023-11-21 10:15AM EST475.000.040.000.460.00--1136.62%
DE231201C004800002023-11-16 12:20PM EST480.000.050.000.390.00--1137.89%
DE231201C004850002023-11-06 12:40PM EST485.000.050.000.390.00--11142.19%
DE231201C004950002023-10-13 11:50AM EST495.000.270.001.500.00--2183.11%
DE231201C005000002023-11-15 11:24AM EST500.000.040.000.300.00-1632149.61%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE231201P002200002023-10-23 2:03PM EST220.000.060.002.500.00--1309.96%
DE231201P002300002023-10-24 10:33AM EST230.000.090.000.200.00--1197.27%
DE231201P002400002023-11-06 11:11AM EST240.000.060.000.000.00-11750.00%
DE231201P002800002023-11-22 10:02AM EST280.000.020.000.000.00--1050.00%
DE231201P002850002023-10-16 1:16PM EST285.000.300.000.410.00--6121.09%
DE231201P002900002023-10-27 12:29PM EST290.001.100.001.500.00-50140.82%
DE231201P002950002023-11-29 10:06AM EST295.000.030.000.00-0.41-93.18%5850.00%
DE231201P003000002023-11-03 8:30AM EST300.000.460.000.000.00-1450.00%
DE231201P003050002023-11-17 9:47AM EST305.000.020.000.160.00-2879.10%
DE231201P003100002023-11-15 10:20AM EST310.000.250.000.160.00-1472.27%
DE231201P003150002023-11-17 3:40PM EST315.000.270.000.390.00-2474.41%
DE231201P003200002023-11-28 2:29PM EST320.000.020.000.390.00-12866.99%
DE231201P003250002023-11-22 3:10PM EST325.000.040.000.010.00-344140.63%
DE231201P003300002023-11-24 11:39AM EST330.000.010.000.400.00-12352.25%
DE231201P003350002023-11-28 9:38AM EST335.000.170.000.050.00-15836.13%
DE231201P003400002023-11-29 10:02AM EST340.000.040.010.06-0.01-20.00%444230.47%
DE231201P003425002023-11-28 12:20PM EST342.500.050.000.150.00-77131.54%
DE231201P003450002023-11-29 10:06AM EST345.000.190.030.19+0.10+111.11%319329.10%
DE231201P003475002023-11-28 3:26PM EST347.500.150.030.190.00-108125.20%
DE231201P003500002023-11-28 3:43PM EST350.000.140.100.24-0.13-48.15%124022.36%
DE231201P003525002023-11-29 9:50AM EST352.500.200.200.31-0.27-57.45%520919.39%
DE231201P003550002023-11-29 9:55AM EST355.000.400.410.57-0.60-60.00%4229118.12%
DE231201P003575002023-11-29 10:02AM EST357.500.760.880.99-0.76-50.00%832916.43%
DE231201P003600002023-11-29 10:11AM EST360.001.751.651.79-0.95-35.19%1150815.22%
DE231201P003625002023-11-29 10:12AM EST362.502.922.792.97-1.03-26.08%1327413.16%
DE231201P003650002023-11-29 9:46AM EST365.004.314.354.60-1.44-25.04%31963.13%
DE231201P003675002023-11-29 9:31AM EST367.505.666.156.75-2.11-27.16%41020.00%
DE231201P003700002023-11-29 9:31AM EST370.007.528.459.05-2.44-24.50%23330.00%
DE231201P003725002023-11-29 9:32AM EST372.509.0010.8511.85-3.37-27.24%1530.00%
DE231201P003750002023-11-28 1:56PM EST375.0014.9413.1013.900.00-6130.00%
DE231201P003775002023-11-28 3:03PM EST377.5016.8515.7016.500.00-11620.00%
DE231201P003800002023-11-28 3:24PM EST380.0019.7518.0019.000.00-239360.00%
DE231201P003825002023-11-28 3:03PM EST382.5021.6520.6021.250.00-515160.00%
DE231201P003850002023-11-28 3:03PM EST385.0024.4023.2023.900.00-5500.00%
DE231201P003875002023-11-24 12:52PM EST387.5017.2225.2527.000.00-210.00%
DE231201P003900002023-11-28 3:03PM EST390.0029.8528.2529.350.00-4060.00%
DE231201P003925002023-11-28 3:03PM EST392.5030.9529.6032.250.00-60047.75%
DE231201P003950002023-11-28 3:03PM EST395.0034.9533.0533.950.00-4000.00%
DE231201P004000002023-11-28 3:03PM EST400.0039.1538.0538.950.00-2550.00%
DE231201P004050002023-11-09 12:07PM EST405.0034.1743.1544.250.00-100.00%
DE231201P004100002023-11-16 11:38AM EST410.0034.8448.1048.900.00-600.00%
DE231201P004150002023-10-31 8:53AM EST415.0054.2652.8553.950.00-100.00%
DE231201P004250002023-11-22 9:57AM EST425.0063.3062.9063.900.00--00.00%