U.S. markets close in 3 hours 29 minutes

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
407.73-2.51 (-0.61%)
A partir del 12:31PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230210C003700002023-01-19 9:34AM EST370.0053.3037.6038.800.00-1056.30%
DE230210C003800002023-02-02 1:09PM EST380.0025.6727.5528.900.00--254.52%
DE230210C003825002023-02-02 1:25PM EST382.5023.1525.3026.350.00--150.15%
DE230210C003875002023-02-07 11:35AM EST387.5020.3220.3021.55-1.98-8.88%1144.87%
DE230210C003900002023-02-07 10:58AM EST390.0017.5218.2019.05-4.63-20.90%21140.92%
DE230210C003925002023-02-03 12:48PM EST392.5017.2015.8516.850.00-2039.72%
DE230210C003950002023-02-02 12:28PM EST395.0013.3013.7014.600.00-1237.55%
DE230210C003975002023-02-07 11:35AM EST397.5011.3111.6012.15+0.16+1.43%22833.41%
DE230210C004000002023-02-07 10:58AM EST400.009.239.6010.10-1.82-16.47%44831.89%
DE230210C004025002023-02-07 10:06AM EST402.5011.207.858.25+0.70+6.67%2830.90%
DE230210C004050002023-02-07 11:56AM EST405.006.306.156.60-0.90-12.50%2912930.19%
DE230210C004075002023-02-07 11:35AM EST407.504.514.805.10-1.04-18.74%465329.30%
DE230210C004100002023-02-07 11:51AM EST410.003.773.553.85-0.98-20.63%9932728.72%
DE230210C004125002023-02-07 11:27AM EST412.502.482.542.86-1.07-30.14%3912128.49%
DE230210C004150002023-02-07 12:07PM EST415.001.981.782.08-0.69-25.84%2718528.39%
DE230210C004175002023-02-07 11:17AM EST417.501.021.101.51-0.59-36.65%465028.61%
DE230210C004200002023-02-07 12:08PM EST420.000.900.831.07-0.30-25.00%6255728.78%
DE230210C004225002023-02-07 11:47AM EST422.500.600.540.81-0.18-23.08%12016129.71%
DE230210C004250002023-02-07 11:38AM EST425.000.380.360.60-0.16-29.63%433330.42%
DE230210C004275002023-02-07 11:16AM EST427.500.320.250.42-0.31-49.21%417830.74%
DE230210C004300002023-02-07 10:13AM EST430.000.340.140.39+0.09+36.00%340733.06%
DE230210C004325002023-02-06 1:53PM EST432.500.300.060.450.00-21536036.96%
DE230210C004350002023-02-07 9:59AM EST435.000.150.040.21+0.06+66.67%145334.18%
DE230210C004375002023-02-06 2:09PM EST437.500.210.020.500.00-213043.41%
DE230210C004400002023-02-07 11:13AM EST440.000.180.010.10+0.05+38.46%623134.67%
DE230210C004425002023-02-03 10:25AM EST442.500.490.010.460.00-2647.95%
DE230210C004450002023-02-07 11:13AM EST445.000.070.010.44+0.01+16.67%318850.05%
DE230210C004475002023-02-06 9:30AM EST447.500.140.010.430.00-12152.34%
DE230210C004500002023-02-07 9:49AM EST450.000.080.000.15+0.03+60.00%432245.80%
DE230210C004550002023-02-07 11:16AM EST455.000.060.010.06-0.09-60.00%1212644.34%
DE230210C004600002023-02-02 10:02AM EST460.000.610.000.050.00-223047.07%
DE230210C004650002023-02-03 12:25PM EST465.000.030.000.390.00-12160.74%
DE230210C004700002023-02-06 9:43AM EST470.000.050.000.380.00-103264.55%
DE230210C004750002023-02-06 10:00AM EST475.000.200.000.370.00-110368.36%
DE230210C004800002023-02-02 10:46AM EST480.000.550.000.370.00-15272.27%
DE230210C004850002023-02-01 12:18PM EST485.000.050.000.360.00--3075.88%
DE230210C004900002023-01-31 12:41PM EST490.000.050.000.360.00--1079.69%
DE230210C004950002023-01-30 2:08PM EST495.000.050.000.360.00-202183.40%
DE230210C005000002023-01-31 12:45PM EST500.000.110.000.360.00-104787.11%
DE230210C005100002023-02-03 3:47PM EST510.000.010.000.100.00-258980.86%
DE230210C005400002023-02-03 3:14PM EST540.000.010.000.360.00-2525114.45%
DE230210C005500002023-01-31 1:38PM EST550.000.010.000.360.00--10120.90%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230210P002800002023-01-30 11:44AM EST280.000.010.000.050.00--161124.22%
DE230210P002900002023-01-24 3:46PM EST290.000.020.000.030.00--1108.59%
DE230210P003000002023-02-02 2:53PM EST300.000.030.000.390.00-213129.69%
DE230210P003100002023-02-02 3:11PM EST310.000.050.000.020.00-112185.94%
DE230210P003200002023-02-06 11:46AM EST320.000.030.000.120.00-21791.02%
DE230210P003300002023-02-01 11:28AM EST330.000.040.000.380.00-42293.16%
DE230210P003350002023-01-25 2:03PM EST335.000.200.000.040.00-201767.19%
DE230210P003400002023-02-06 2:51PM EST340.000.010.000.050.00-122764.06%
DE230210P003450002023-02-06 11:28AM EST345.000.020.010.030.00-21157.81%
DE230210P003500002023-02-06 1:50PM EST350.000.050.010.300.00-42668.07%
DE230210P003550002023-02-03 1:10PM EST355.000.290.010.420.00-121665.72%
DE230210P003600002023-02-07 9:44AM EST360.000.010.010.42-0.32-96.97%34260.06%
DE230210P003650002023-02-06 9:50AM EST365.000.080.010.330.00-65652.34%
DE230210P003675002023-02-07 10:39AM EST367.500.230.020.23+0.11+91.67%472852.05%
DE230210P003700002023-02-07 9:30AM EST370.000.020.020.10-0.08-80.00%210143.16%
DE230210P003725002023-02-06 10:00AM EST372.500.220.030.260.00-2347.36%
DE230210P003750002023-02-06 2:25PM EST375.000.130.030.210.00-1618042.77%
DE230210P003775002023-02-07 10:39AM EST377.500.280.070.49+0.07+33.33%474647.07%
DE230210P003800002023-02-07 10:45AM EST380.000.120.120.31-0.04-25.00%735639.89%
DE230210P003825002023-02-03 11:40AM EST382.500.650.120.590.00-66642.41%
DE230210P003850002023-02-07 11:56AM EST385.000.300.160.42-0.13-30.23%311236.08%
DE230210P003875002023-02-06 3:55PM EST387.500.400.340.49+0.10+33.33%15334.08%
DE230210P003900002023-02-07 11:47AM EST390.000.550.490.70+0.06+12.24%5629933.74%
DE230210P003925002023-02-06 2:40PM EST392.500.710.670.970.00-413633.28%
DE230210P003950002023-02-07 11:00AM EST395.001.140.951.11+0.10+9.62%2316730.77%
DE230210P003975002023-02-07 10:42AM EST397.501.351.301.50-0.09-6.25%533630.03%
DE230210P004000002023-02-07 12:06PM EST400.001.801.791.99-0.05-2.70%21571629.15%
DE230210P004025002023-02-07 12:04PM EST402.502.492.422.69-0.03-1.19%1114728.74%
DE230210P004050002023-02-07 11:16AM EST405.004.053.303.55+1.14+39.18%12249228.22%
DE230210P004075002023-02-07 12:04PM EST407.504.304.354.65+0.25+6.17%3018627.98%
DE230210P004100002023-02-07 12:06PM EST410.005.655.555.95+0.70+14.14%6620927.67%
DE230210P004125002023-02-07 11:21AM EST412.508.597.057.55+2.24+35.28%285427.95%
DE230210P004150002023-02-07 10:04AM EST415.005.758.709.20-2.05-26.28%1013527.32%
DE230210P004175002023-02-06 10:28AM EST417.509.7010.6011.300.00-139828.74%
DE230210P004200002023-02-06 9:45AM EST420.0011.7512.3513.350.00-37328.83%
DE230210P004225002023-02-03 12:17PM EST422.5014.8614.9015.500.00-17128.74%
DE230210P004250002023-02-03 12:11PM EST425.0017.7416.9018.000.00-19732.03%
DE230210P004275002023-02-02 3:48PM EST427.5022.5319.2020.350.00-12112933.18%
DE230210P004300002023-02-02 11:27AM EST430.0023.7321.7523.000.00-93938.36%
DE230210P004350002023-02-07 11:21AM EST435.0029.3026.7527.95-0.35-1.18%4743.60%
DE230210P004400002023-02-07 11:21AM EST440.0034.3031.5532.80-0.56-1.61%32246.61%
DE230210P004450002023-01-19 10:58AM EST445.0033.6036.5038.200.00-5558.94%
DE230210P004500002023-02-07 9:57AM EST450.0036.8041.5543.00+6.80+22.67%1061.04%
DE230210P004600002023-01-20 9:32AM EST460.0053.0051.7052.900.00-1069.24%