U.S. markets closed

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
378.06-2.58 (-0.68%)
Al cierre: 04:00PM EDT
378.18 +0.12 (+0.03%)
Fuera de horario: 07:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240726C003000002024-06-17 10:36AM EDT300.0078.2081.3087.000.00--2163.65%
DE240726C003350002024-07-11 11:02AM EDT335.0028.0039.2547.000.00--290.28%
DE240726C003400002024-07-18 1:51PM EDT340.0047.3434.2542.050.00-1483.22%
DE240726C003500002024-07-16 2:57PM EDT350.0031.0825.9530.450.00-33556.13%
DE240726C003525002024-07-11 10:47AM EDT352.5012.3323.4027.550.00--149.40%
DE240726C003550002024-07-18 2:34PM EDT355.0031.5520.1025.100.00-123146.41%
DE240726C003575002024-07-16 11:01AM EDT357.5020.0018.5022.650.00-41543.34%
DE240726C003600002024-07-19 3:01PM EDT360.0019.4517.1521.10-4.20-17.76%2118446.36%
DE240726C003625002024-07-17 12:30PM EDT362.5022.9115.2018.500.00-12241.87%
DE240726C003650002024-07-19 9:53AM EDT365.0014.6512.1515.90-9.51-39.36%217337.34%
DE240726C003675002024-07-18 10:26AM EDT367.5023.008.7513.200.00-14232.17%
DE240726C003700002024-07-19 3:51PM EDT370.0010.068.8511.60-4.10-28.95%614433.03%
DE240726C003725002024-07-19 3:41PM EDT372.508.447.159.10-5.76-40.56%33928.50%
DE240726C003750002024-07-19 2:46PM EDT375.007.006.807.30-6.93-49.75%811127.10%
DE240726C003775002024-07-19 3:39PM EDT377.505.305.255.80-2.40-31.17%141626.43%
DE240726C003800002024-07-19 3:52PM EDT380.004.154.004.45-2.05-33.06%47260225.62%
DE240726C003825002024-07-19 3:59PM EDT382.503.252.793.35-1.65-33.67%443425.11%
DE240726C003850002024-07-19 3:25PM EDT385.002.341.902.50-1.41-37.60%48480224.94%
DE240726C003875002024-07-19 3:47PM EDT387.501.601.331.83-1.40-46.67%237224.85%
DE240726C003900002024-07-19 3:59PM EDT390.001.220.861.36-1.58-56.43%7637825.15%
DE240726C003950002024-07-19 3:15PM EDT395.000.650.570.78-0.84-56.38%998026.27%
DE240726C004000002024-07-19 3:57PM EDT400.000.400.310.42-0.67-62.62%9317927.03%
DE240726C004050002024-07-19 3:26PM EDT405.000.250.100.66-0.27-51.92%48834.94%
DE240726C004100002024-07-19 12:15PM EDT410.000.270.070.35-0.15-35.71%53034.57%
DE240726C004150002024-07-19 3:56PM EDT415.000.110.040.50-0.09-45.00%41641.46%
DE240726C004200002024-07-19 12:57PM EDT420.000.140.000.50-0.02-12.50%23945.61%
DE240726C004250002024-07-18 10:45AM EDT425.000.190.001.500.00-3753.91%
DE240726C004400002024-07-17 12:06PM EDT440.000.220.001.500.00--365.99%
DE240726C004450002024-07-16 10:07AM EDT445.000.100.001.500.00--169.82%
DE240726C004500002024-07-17 10:02AM EDT450.000.010.000.200.00-2353.71%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240726P002400002024-07-15 2:54PM EDT240.000.010.002.000.00-11179.83%
DE240726P002700002024-07-16 2:19PM EDT270.000.010.002.300.00--13142.92%
DE240726P002900002024-07-18 3:56PM EDT290.000.030.001.500.00-11107.86%
DE240726P003000002024-07-09 1:39PM EDT300.000.490.000.800.00-8986.13%
DE240726P003100002024-07-09 3:58PM EDT310.000.850.001.500.00--284.77%
DE240726P003200002024-07-16 9:38AM EDT320.000.300.020.390.00-12358.50%
DE240726P003250002024-07-09 3:40PM EDT325.001.010.041.500.00--168.26%
DE240726P003300002024-07-12 3:05PM EDT330.000.200.050.350.00-12753.71%
DE240726P003350002024-07-18 3:26PM EDT335.000.300.060.600.00-47354.10%
DE240726P003375002024-07-11 2:55PM EDT337.500.660.081.510.00--354.69%
DE240726P003400002024-07-17 2:00PM EDT340.000.260.100.76+0.16+160.00%113251.34%
DE240726P003450002024-07-19 2:05PM EDT345.000.290.110.91-0.01-3.33%167347.78%
DE240726P003500002024-07-19 9:50AM EDT350.000.430.161.01+0.07+19.44%29443.16%
DE240726P003525002024-07-17 10:41AM EDT352.500.440.280.480.00-12933.40%
DE240726P003550002024-07-17 3:20PM EDT355.000.380.210.580.00-138032.15%
DE240726P003575002024-07-19 3:16PM EDT357.500.550.370.66+0.25+83.33%31330.37%
DE240726P003600002024-07-19 2:46PM EDT360.000.790.520.85+0.30+61.22%326629.52%
DE240726P003625002024-07-19 1:59PM EDT362.500.840.772.75+0.12+16.67%32340.66%
DE240726P003650002024-07-19 12:32PM EDT365.001.211.011.49+0.19+18.63%46174328.44%
DE240726P003675002024-07-19 2:46PM EDT367.501.601.091.77+0.20+14.29%14326.78%
DE240726P003700002024-07-19 3:49PM EDT370.002.091.812.19+0.90+75.63%55750825.50%
DE240726P003725002024-07-19 3:26PM EDT372.502.822.522.77+0.93+49.21%115424.46%
DE240726P003750002024-07-19 3:56PM EDT375.003.803.353.65+0.80+26.67%5135824.20%
DE240726P003775002024-07-19 12:20PM EDT377.504.754.304.60+3.10+187.88%162023.36%
DE240726P003800002024-07-19 3:49PM EDT380.005.735.605.90+1.08+23.23%573223.26%
DE240726P003825002024-07-19 3:46PM EDT382.507.576.957.40+2.97+64.57%212423.14%
DE240726P003850002024-07-19 3:46PM EDT385.009.308.459.40+2.10+29.17%202824.73%
DE240726P003875002024-07-19 9:55AM EDT387.5010.009.4011.05+1.20+13.64%72023.49%
DE240726P003900002024-07-18 12:31PM EDT390.007.7512.3013.700.00-273327.84%
DE240726P003950002024-06-21 12:45PM EDT395.0020.5015.2520.700.00-2047.02%