Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240726C00300000 | 2024-06-17 10:36AM EDT | 300.00 | 78.20 | 81.30 | 87.00 | 0.00 | - | - | 2 | 250.39% |
| DE240726C00335000 | 2024-07-11 11:02AM EDT | 335.00 | 28.00 | 47.85 | 55.85 | 0.00 | - | - | 2 | 143.95% |
| DE240726C00340000 | 2024-07-26 1:41PM EDT | 340.00 | 47.90 | 42.85 | 50.85 | +15.94 | +49.87% | 2 | 4 | 131.25% |
| DE240726C00345000 | 2024-07-24 1:19PM EDT | 345.00 | 27.94 | 37.60 | 45.85 | 0.00 | - | 1 | 1 | 108.59% |
| DE240726C00350000 | 2024-07-26 12:52PM EDT | 350.00 | 39.25 | 32.85 | 40.85 | +9.69 | +32.78% | 1 | 35 | 106.06% |
| DE240726C00352500 | 2024-07-11 10:47AM EDT | 352.50 | 12.33 | 30.10 | 38.35 | 0.00 | - | - | 1 | 90.82% |
| DE240726C00355000 | 2024-07-23 9:37AM EDT | 355.00 | 30.48 | 27.75 | 35.85 | +8.38 | +37.92% | 10 | 28 | 90.33% |
| DE240726C00357500 | 2024-07-16 11:01AM EDT | 357.50 | 20.00 | 25.35 | 33.35 | 0.00 | - | 4 | 15 | 87.11% |
| DE240726C00360000 | 2024-07-26 2:08PM EDT | 360.00 | 27.80 | 22.60 | 30.75 | +7.40 | +36.27% | 23 | 179 | 69.14% |
| DE240726C00362500 | 2024-07-22 11:19AM EDT | 362.50 | 17.28 | 20.50 | 28.35 | 0.00 | - | 2 | 21 | 77.83% |
| DE240726C00365000 | 2024-07-26 3:23PM EDT | 365.00 | 22.74 | 17.65 | 25.85 | +6.83 | +42.93% | 162 | 173 | 62.70% |
| DE240726C00367500 | 2024-07-26 2:32PM EDT | 367.50 | 20.10 | 15.40 | 23.20 | +8.22 | +69.19% | 10 | 47 | 59.08% |
| DE240726C00370000 | 2024-07-26 3:03PM EDT | 370.00 | 16.50 | 15.30 | 20.85 | +2.80 | +20.44% | 17 | 143 | 86.62% |
| DE240726C00372500 | 2024-07-26 11:58AM EDT | 372.50 | 16.20 | 10.15 | 18.15 | +3.70 | +29.60% | 11 | 31 | 120.17% |
| DE240726C00375000 | 2024-07-26 3:05PM EDT | 375.00 | 12.92 | 7.75 | 15.95 | +5.63 | +77.23% | 25 | 125 | 113.50% |
| DE240726C00377500 | 2024-07-26 3:38PM EDT | 377.50 | 10.50 | 6.05 | 13.30 | +4.70 | +81.03% | 39 | 65 | 99.93% |
| DE240726C00380000 | 2024-07-26 3:41PM EDT | 380.00 | 6.50 | 3.25 | 10.50 | +2.20 | +51.16% | 346 | 541 | 84.01% |
| DE240726C00382500 | 2024-07-26 3:02PM EDT | 382.50 | 5.50 | 2.22 | 6.65 | +2.20 | +66.67% | 39 | 258 | 53.88% |
| DE240726C00385000 | 2024-07-26 3:57PM EDT | 385.00 | 2.88 | 0.90 | 2.71 | +1.57 | +119.85% | 162 | 577 | 22.73% |
| DE240726C00387500 | 2024-07-26 3:59PM EDT | 387.50 | 0.04 | 0.00 | 0.17 | -0.66 | -94.29% | 145 | 176 | 6.30% |
| DE240726C00390000 | 2024-07-26 3:56PM EDT | 390.00 | 0.06 | 0.02 | 0.06 | -0.54 | -90.00% | 514 | 541 | 11.04% |
| DE240726C00395000 | 2024-07-26 2:13PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2,144 | 175 | 17.19% |
| DE240726C00400000 | 2024-07-26 2:05PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 212 | 301 | 25.78% |
| DE240726C00405000 | 2024-07-24 11:45AM EDT | 405.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 87 | 38.67% |
| DE240726C00410000 | 2024-07-25 3:37PM EDT | 410.00 | 0.01 | 0.00 | 0.51 | -0.04 | -80.00% | 1 | 33 | 66.31% |
| DE240726C00415000 | 2024-07-26 10:39AM EDT | 415.00 | 0.01 | 0.00 | 0.55 | -0.02 | -66.67% | 8 | 57 | 78.22% |
| DE240726C00420000 | 2024-07-26 11:40AM EDT | 420.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 8 | 36 | 87.50% |
| DE240726C00425000 | 2024-07-26 11:40AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9 | 59.38% |
| DE240726C00435000 | 2024-07-24 3:26PM EDT | 435.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 3 | 4 | 146.88% |
| DE240726C00440000 | 2024-07-24 3:26PM EDT | 440.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 13 | 19 | 131.25% |
| DE240726C00445000 | 2024-07-26 9:56AM EDT | 445.00 | 0.01 | 0.00 | 0.29 | -0.09 | -90.00% | 38 | 1 | 124.22% |
| DE240726C00450000 | 2024-07-24 2:38PM EDT | 450.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 41 | 126.17% |
| DE240726C00455000 | 2024-07-24 1:28PM EDT | 455.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 144.53% |
| DE240726C00465000 | 2024-07-22 12:58PM EDT | 465.00 | 0.01 | 0.00 | 3.20 | 0.00 | - | - | 51 | 237.79% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240726P00240000 | 2024-07-15 2:54PM EDT | 240.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 572.46% |
| DE240726P00270000 | 2024-07-16 2:19PM EDT | 270.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 13 | 452.25% |
| DE240726P00280000 | 2024-07-22 11:29AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 206.25% |
| DE240726P00285000 | 2024-07-22 11:33AM EDT | 285.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | - | 7 | 395.02% |
| DE240726P00290000 | 2024-07-22 1:58PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 78 | 168.75% |
| DE240726P00295000 | 2024-07-23 10:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 162.50% |
| DE240726P00300000 | 2024-07-24 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 16 | 159.38% |
| DE240726P00305000 | 2024-07-24 3:25PM EDT | 305.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 324.27% |
| DE240726P00310000 | 2024-07-09 3:58PM EDT | 310.00 | 0.85 | 0.00 | 3.35 | 0.00 | - | - | 2 | 288.77% |
| DE240726P00320000 | 2024-07-26 12:58PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 80 | 115.63% |
| DE240726P00325000 | 2024-07-09 3:40PM EDT | 325.00 | 1.01 | 0.00 | 0.45 | 0.00 | - | - | 1 | 161.91% |
| DE240726P00330000 | 2024-07-25 2:54PM EDT | 330.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 11 | 27 | 150.20% |
| DE240726P00335000 | 2024-07-26 12:17PM EDT | 335.00 | 0.01 | 0.00 | 0.29 | -0.04 | -80.00% | 87 | 176 | 128.52% |
| DE240726P00337500 | 2024-07-22 11:53AM EDT | 337.50 | 0.10 | 0.00 | 0.33 | 0.00 | - | 1 | 4 | 125.00% |
| DE240726P00340000 | 2024-07-25 11:51AM EDT | 340.00 | 0.01 | 0.00 | 0.33 | -0.04 | -80.00% | 5 | 167 | 119.14% |
| DE240726P00345000 | 2024-07-26 2:14PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 71 | 71.88% |
| DE240726P00347500 | 2024-07-26 10:59AM EDT | 347.50 | 0.01 | 0.00 | 1.02 | -0.34 | -97.14% | 28 | 5 | 124.41% |
| DE240726P00350000 | 2024-07-25 9:37AM EDT | 350.00 | 0.01 | 0.00 | 0.51 | -0.31 | -96.88% | 1 | 199 | 103.13% |
| DE240726P00352500 | 2024-07-25 9:43AM EDT | 352.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 34 | 69.53% |
| DE240726P00355000 | 2024-07-26 2:53PM EDT | 355.00 | 0.02 | 0.00 | 0.45 | -0.02 | -50.00% | 57 | 77 | 88.67% |
| DE240726P00357500 | 2024-07-26 3:23PM EDT | 357.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 13 | 18 | 84.47% |
| DE240726P00360000 | 2024-07-26 10:17AM EDT | 360.00 | 0.02 | 0.00 | 0.25 | -0.05 | -71.43% | 51 | 107 | 69.14% |
| DE240726P00362500 | 2024-07-25 12:14PM EDT | 362.50 | 0.08 | 0.00 | 0.73 | -0.03 | -27.27% | 12 | 58 | 77.44% |
| DE240726P00365000 | 2024-07-26 3:08PM EDT | 365.00 | 0.01 | 0.00 | 0.51 | -0.06 | -85.71% | 190 | 583 | 65.72% |
| DE240726P00367500 | 2024-07-26 2:41PM EDT | 367.50 | 0.02 | 0.00 | 0.18 | -0.11 | -84.62% | 1 | 111 | 55.37% |
| DE240726P00370000 | 2024-07-26 3:40PM EDT | 370.00 | 0.03 | 0.00 | 0.34 | -0.17 | -85.00% | 19 | 516 | 56.35% |
| DE240726P00372500 | 2024-07-26 2:03PM EDT | 372.50 | 0.03 | 0.00 | 0.39 | -0.15 | -83.33% | 46 | 114 | 51.27% |
| DE240726P00375000 | 2024-07-26 3:49PM EDT | 375.00 | 0.01 | 0.00 | 0.51 | -0.59 | -98.33% | 21 | 314 | 47.51% |
| DE240726P00377500 | 2024-07-26 12:58PM EDT | 377.50 | 0.15 | 0.00 | 0.34 | -0.37 | -71.15% | 22 | 27 | 35.50% |
| DE240726P00380000 | 2024-07-26 3:43PM EDT | 380.00 | 0.01 | 0.00 | 0.04 | -1.82 | -99.45% | 182 | 92 | 17.38% |
| DE240726P00382500 | 2024-07-26 3:56PM EDT | 382.50 | 0.03 | 0.00 | 0.04 | -2.93 | -98.99% | 36 | 120 | 11.62% |
| DE240726P00385000 | 2024-07-26 3:46PM EDT | 385.00 | 0.05 | 0.00 | 0.13 | -4.35 | -98.86% | 61 | 41 | 7.69% |
| DE240726P00387500 | 2024-07-26 3:43PM EDT | 387.50 | 1.65 | 0.18 | 1.85 | -5.15 | -75.74% | 33 | 11 | 16.36% |
| DE240726P00390000 | 2024-07-26 1:17PM EDT | 390.00 | 1.60 | 1.65 | 7.15 | -6.15 | -79.35% | 4 | 33 | 64.70% |
| DE240726P00395000 | 2024-06-21 12:45PM EDT | 395.00 | 20.50 | 15.25 | 20.70 | 0.00 | - | 2 | 0 | 163.35% |
© 2024 Yahoo. Todos los derechos reservados.