DE - Deere & Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230602C002900002023-05-25 12:18PM EDT290.0062.9358.9059.750.00--0131.45%
DE230602C003000002023-05-31 2:50PM EDT300.0049.1548.8049.45-7.37-13.04%119106.35%
DE230602C003150002023-05-22 3:14PM EDT315.0046.6534.0034.450.00--180.18%
DE230602C003200002023-05-19 12:12PM EDT320.0046.3529.1029.600.00-3372.90%
DE230602C003250002023-05-24 9:44AM EDT325.0033.0524.0524.500.00-1261.52%
DE230602C003300002023-05-30 12:10PM EDT330.0018.5019.1019.750.00-2003753.76%
DE230602C003375002023-05-31 1:55PM EDT337.5012.5111.8512.45-6.39-33.81%19343.65%
DE230602C003400002023-05-30 1:01PM EDT340.0011.289.609.950.00-10310337.48%
DE230602C003425002023-05-30 1:55PM EDT342.509.057.457.850.00-25225134.75%
DE230602C003450002023-05-31 12:56PM EDT345.005.875.656.00-1.33-18.47%112533.00%
DE230602C003475002023-05-31 1:45PM EDT347.504.454.004.20-1.25-21.93%262730.05%
DE230602C003500002023-05-31 2:55PM EDT350.002.692.622.77-1.81-40.22%6713228.13%
DE230602C003525002023-05-31 1:14PM EDT352.501.961.611.66-0.96-32.88%4010326.40%
DE230602C003550002023-05-31 2:13PM EDT355.000.970.941.01-1.18-54.88%14419526.29%
DE230602C003575002023-05-31 2:33PM EDT357.500.560.500.65-0.91-61.90%1179727.20%
DE230602C003600002023-05-31 2:55PM EDT360.000.300.300.40-0.58-65.91%7742427.83%
DE230602C003625002023-05-31 11:58AM EDT362.500.230.170.25-0.32-58.18%35028.71%
DE230602C003650002023-05-31 2:29PM EDT365.000.160.110.16-0.16-50.00%1941,05129.69%
DE230602C003675002023-05-30 3:36PM EDT367.500.150.080.11-0.10-40.00%1613431.06%
DE230602C003700002023-05-31 2:29PM EDT370.000.090.080.10-0.07-43.75%26048633.79%
DE230602C003725002023-05-31 12:52PM EDT372.500.070.060.100.00-14226736.91%
DE230602C003750002023-05-31 1:53PM EDT375.000.070.050.08-0.04-36.36%2619538.67%
DE230602C003775002023-05-31 10:15AM EDT377.500.080.050.10-0.23-74.19%5018542.97%
DE230602C003800002023-05-31 1:27PM EDT380.000.080.050.060.00-268942.77%
DE230602C003825002023-05-31 10:13AM EDT382.500.050.040.06-0.03-37.50%104345.51%
DE230602C003850002023-05-31 10:47AM EDT385.000.070.020.060.00-1723248.24%
DE230602C003875002023-05-31 9:30AM EDT387.500.010.040.05-0.06-85.71%13849.61%
DE230602C003900002023-05-31 11:20AM EDT390.000.060.030.060.00-3624251.56%
DE230602C003925002023-05-31 2:55PM EDT392.500.030.030.04-0.03-50.00%76052.73%
DE230602C003950002023-05-31 2:07PM EDT395.000.030.030.04-0.02-40.00%33355.08%
DE230602C003975002023-05-30 3:38PM EDT397.500.050.020.050.00-4757.42%
DE230602C004000002023-05-31 2:55PM EDT400.000.040.020.04-0.01-20.00%6058358.98%
DE230602C004025002023-05-24 3:17PM EDT402.500.170.020.040.00-364861.33%
DE230602C004050002023-05-31 9:46AM EDT405.000.040.010.05-0.01-20.00%14763.67%
DE230602C004100002023-05-30 2:18PM EDT410.000.040.010.050.00-420967.97%
DE230602C004150002023-05-26 3:50PM EDT415.000.050.000.030.00-103767.97%
DE230602C004200002023-05-30 10:54AM EDT420.000.050.000.050.00-1075.78%
DE230602C004250002023-05-24 11:44AM EDT425.000.040.010.030.00-356778.13%
DE230602C004300002023-05-31 10:44AM EDT430.000.010.000.03-0.01-50.00%24079.69%
DE230602C004350002023-05-22 9:32AM EDT435.000.050.000.030.00-101484.38%
DE230602C004400002023-05-19 11:07AM EDT440.000.010.000.030.00-1187.50%
DE230602C004450002023-05-23 3:32PM EDT445.000.030.000.190.00-11110.74%
DE230602C004500002023-05-19 10:11AM EDT450.000.080.000.080.00-1013104.69%
DE230602C004600002023-05-16 10:50AM EDT460.000.330.000.150.00-100120.31%
DE230602C005100002023-04-27 10:14AM EDT510.000.100.000.330.00--1173.24%
DE230602C005400002023-05-23 11:53AM EDT540.000.010.000.030.00-1523154.69%
DE230602C005500002023-05-03 10:16AM EDT550.000.240.000.170.00-11188.28%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230602P002200002023-05-22 9:37AM EDT220.000.050.000.010.00--2153.13%
DE230602P002800002023-05-08 12:25PM EDT280.000.260.000.170.00--1101.56%
DE230602P002900002023-05-23 2:23PM EDT290.000.040.000.030.00--171.88%
DE230602P003000002023-05-30 12:04PM EDT300.000.020.000.030.00-104359.38%
DE230602P003050002023-05-26 10:20AM EDT305.000.030.000.020.00-1151.56%
DE230602P003100002023-05-30 11:19AM EDT310.000.020.000.030.00-1951.17%
DE230602P003125002023-05-22 10:09AM EDT312.500.210.000.030.00--448.05%
DE230602P003150002023-05-30 11:20AM EDT315.000.050.000.230.00-11953.71%
DE230602P003200002023-05-31 11:34AM EDT320.000.150.020.13+0.07+87.50%115747.36%
DE230602P003225002023-05-30 2:27PM EDT322.500.130.010.110.00-463842.48%
DE230602P003250002023-05-30 3:34PM EDT325.000.210.010.240.00-2920544.53%
DE230602P003275002023-05-31 2:27PM EDT327.500.100.040.18-0.14-58.33%164038.38%
DE230602P003300002023-05-31 2:04PM EDT330.000.120.080.24-0.11-47.83%320236.43%
DE230602P003325002023-05-31 1:36PM EDT332.500.210.140.21-0.17-44.74%136231.45%
DE230602P003350002023-05-31 2:00PM EDT335.000.260.220.29-0.20-43.48%5923029.40%
DE230602P003375002023-05-31 2:47PM EDT337.500.360.330.39-0.30-45.45%1612826.95%
DE230602P003400002023-05-31 2:50PM EDT340.000.600.540.62-0.25-29.41%43342025.66%
DE230602P003425002023-05-31 2:48PM EDT342.500.930.860.95-0.35-27.34%255924.02%
DE230602P003450002023-05-31 2:50PM EDT345.001.541.441.53-0.34-18.09%5717423.04%
DE230602P003475002023-05-31 12:35PM EDT347.502.292.262.34-0.30-11.58%157821.66%
DE230602P003500002023-05-31 1:01PM EDT350.003.603.403.55+0.20+5.88%5820620.73%
DE230602P003525002023-05-31 2:18PM EDT352.505.204.855.05-0.60-10.34%1518418.87%
DE230602P003550002023-05-31 1:01PM EDT355.006.806.556.90+0.65+10.57%148015.67%
DE230602P003575002023-05-31 2:36PM EDT357.508.688.508.90-0.19-2.14%411280.00%
DE230602P003600002023-05-31 3:02PM EDT360.0011.0010.6511.20+1.40+14.58%472470.00%
DE230602P003625002023-05-31 1:55PM EDT362.5013.0713.2513.75+0.41+3.24%7530.00%
DE230602P003650002023-05-31 2:12PM EDT365.0016.2915.7016.35+1.33+8.89%100.00%
DE230602P003675002023-05-30 1:12PM EDT367.5018.1418.2518.750.00-8290.00%
DE230602P003700002023-05-31 11:09AM EDT370.0020.8620.7521.15+1.49+7.69%10430.00%
DE230602P003725002023-05-31 2:37PM EDT372.5023.5023.0523.75-1.88-7.41%2511010.00%
DE230602P003750002023-05-30 3:50PM EDT375.0024.5125.4026.400.00-530.00%
DE230602P003775002023-05-30 12:02PM EDT377.5029.9628.2028.750.00-510.00%
DE230602P003800002023-05-31 2:37PM EDT380.0030.7030.7531.25+1.57+5.39%370370.00%
DE230602P003825002023-05-22 11:42AM EDT382.5025.8733.2533.700.00-100.00%
DE230602P003850002023-05-31 2:40PM EDT385.0035.8535.7036.20-1.60-4.27%101110.00%
DE230602P003875002023-05-23 11:45AM EDT387.5025.6038.2038.800.00--00.00%
DE230602P003900002023-05-26 3:01PM EDT390.0032.0440.4541.200.00-100.00%
DE230602P003925002023-05-19 10:54AM EDT392.5024.6042.9543.650.00-200.00%
DE230602P003950002023-05-25 1:33PM EDT395.0041.3045.6046.350.00-200.00%
DE230602P003975002023-05-31 2:50PM EDT397.5048.5048.2048.70+10.25+26.80%100.00%
DE230602P004000002023-05-22 10:29AM EDT400.0041.8250.6551.300.00-300.00%
DE230602P004050002023-04-18 12:08PM EDT405.0018.8033.9036.450.00--20.00%
DE230602P004150002023-04-13 1:18PM EDT415.0033.0740.4042.150.00--10.00%
DE230602P004200002023-05-19 10:49AM EDT420.0050.0070.4571.550.00-200.00%