Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:31PM EST. Mercado abierto.
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230210C00370000 | 2023-01-19 9:34AM EST | 370.00 | 53.30 | 37.60 | 38.80 | 0.00 | - | 1 | 0 | 56.30% |
| DE230210C00380000 | 2023-02-02 1:09PM EST | 380.00 | 25.67 | 27.55 | 28.90 | 0.00 | - | - | 2 | 54.52% |
| DE230210C00382500 | 2023-02-02 1:25PM EST | 382.50 | 23.15 | 25.30 | 26.35 | 0.00 | - | - | 1 | 50.15% |
| DE230210C00387500 | 2023-02-07 11:35AM EST | 387.50 | 20.32 | 20.30 | 21.55 | -1.98 | -8.88% | 1 | 1 | 44.87% |
| DE230210C00390000 | 2023-02-07 10:58AM EST | 390.00 | 17.52 | 18.20 | 19.05 | -4.63 | -20.90% | 2 | 11 | 40.92% |
| DE230210C00392500 | 2023-02-03 12:48PM EST | 392.50 | 17.20 | 15.85 | 16.85 | 0.00 | - | 2 | 0 | 39.72% |
| DE230210C00395000 | 2023-02-02 12:28PM EST | 395.00 | 13.30 | 13.70 | 14.60 | 0.00 | - | 1 | 2 | 37.55% |
| DE230210C00397500 | 2023-02-07 11:35AM EST | 397.50 | 11.31 | 11.60 | 12.15 | +0.16 | +1.43% | 2 | 28 | 33.41% |
| DE230210C00400000 | 2023-02-07 10:58AM EST | 400.00 | 9.23 | 9.60 | 10.10 | -1.82 | -16.47% | 4 | 48 | 31.89% |
| DE230210C00402500 | 2023-02-07 10:06AM EST | 402.50 | 11.20 | 7.85 | 8.25 | +0.70 | +6.67% | 2 | 8 | 30.90% |
| DE230210C00405000 | 2023-02-07 11:56AM EST | 405.00 | 6.30 | 6.15 | 6.60 | -0.90 | -12.50% | 29 | 129 | 30.19% |
| DE230210C00407500 | 2023-02-07 11:35AM EST | 407.50 | 4.51 | 4.80 | 5.10 | -1.04 | -18.74% | 46 | 53 | 29.30% |
| DE230210C00410000 | 2023-02-07 11:51AM EST | 410.00 | 3.77 | 3.55 | 3.85 | -0.98 | -20.63% | 99 | 327 | 28.72% |
| DE230210C00412500 | 2023-02-07 11:27AM EST | 412.50 | 2.48 | 2.54 | 2.86 | -1.07 | -30.14% | 39 | 121 | 28.49% |
| DE230210C00415000 | 2023-02-07 12:07PM EST | 415.00 | 1.98 | 1.78 | 2.08 | -0.69 | -25.84% | 27 | 185 | 28.39% |
| DE230210C00417500 | 2023-02-07 11:17AM EST | 417.50 | 1.02 | 1.10 | 1.51 | -0.59 | -36.65% | 46 | 50 | 28.61% |
| DE230210C00420000 | 2023-02-07 12:08PM EST | 420.00 | 0.90 | 0.83 | 1.07 | -0.30 | -25.00% | 62 | 557 | 28.78% |
| DE230210C00422500 | 2023-02-07 11:47AM EST | 422.50 | 0.60 | 0.54 | 0.81 | -0.18 | -23.08% | 120 | 161 | 29.71% |
| DE230210C00425000 | 2023-02-07 11:38AM EST | 425.00 | 0.38 | 0.36 | 0.60 | -0.16 | -29.63% | 4 | 333 | 30.42% |
| DE230210C00427500 | 2023-02-07 11:16AM EST | 427.50 | 0.32 | 0.25 | 0.42 | -0.31 | -49.21% | 4 | 178 | 30.74% |
| DE230210C00430000 | 2023-02-07 10:13AM EST | 430.00 | 0.34 | 0.14 | 0.39 | +0.09 | +36.00% | 3 | 407 | 33.06% |
| DE230210C00432500 | 2023-02-06 1:53PM EST | 432.50 | 0.30 | 0.06 | 0.45 | 0.00 | - | 215 | 360 | 36.96% |
| DE230210C00435000 | 2023-02-07 9:59AM EST | 435.00 | 0.15 | 0.04 | 0.21 | +0.06 | +66.67% | 1 | 453 | 34.18% |
| DE230210C00437500 | 2023-02-06 2:09PM EST | 437.50 | 0.21 | 0.02 | 0.50 | 0.00 | - | 21 | 30 | 43.41% |
| DE230210C00440000 | 2023-02-07 11:13AM EST | 440.00 | 0.18 | 0.01 | 0.10 | +0.05 | +38.46% | 6 | 231 | 34.67% |
| DE230210C00442500 | 2023-02-03 10:25AM EST | 442.50 | 0.49 | 0.01 | 0.46 | 0.00 | - | 2 | 6 | 47.95% |
| DE230210C00445000 | 2023-02-07 11:13AM EST | 445.00 | 0.07 | 0.01 | 0.44 | +0.01 | +16.67% | 3 | 188 | 50.05% |
| DE230210C00447500 | 2023-02-06 9:30AM EST | 447.50 | 0.14 | 0.01 | 0.43 | 0.00 | - | 1 | 21 | 52.34% |
| DE230210C00450000 | 2023-02-07 9:49AM EST | 450.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 4 | 322 | 45.80% |
| DE230210C00455000 | 2023-02-07 11:16AM EST | 455.00 | 0.06 | 0.01 | 0.06 | -0.09 | -60.00% | 12 | 126 | 44.34% |
| DE230210C00460000 | 2023-02-02 10:02AM EST | 460.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 2 | 230 | 47.07% |
| DE230210C00465000 | 2023-02-03 12:25PM EST | 465.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 60.74% |
| DE230210C00470000 | 2023-02-06 9:43AM EST | 470.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 10 | 32 | 64.55% |
| DE230210C00475000 | 2023-02-06 10:00AM EST | 475.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | 1 | 103 | 68.36% |
| DE230210C00480000 | 2023-02-02 10:46AM EST | 480.00 | 0.55 | 0.00 | 0.37 | 0.00 | - | 1 | 52 | 72.27% |
| DE230210C00485000 | 2023-02-01 12:18PM EST | 485.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 30 | 75.88% |
| DE230210C00490000 | 2023-01-31 12:41PM EST | 490.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 10 | 79.69% |
| DE230210C00495000 | 2023-01-30 2:08PM EST | 495.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 20 | 21 | 83.40% |
| DE230210C00500000 | 2023-01-31 12:45PM EST | 500.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 10 | 47 | 87.11% |
| DE230210C00510000 | 2023-02-03 3:47PM EST | 510.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 25 | 89 | 80.86% |
| DE230210C00540000 | 2023-02-03 3:14PM EST | 540.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 25 | 25 | 114.45% |
| DE230210C00550000 | 2023-01-31 1:38PM EST | 550.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 10 | 120.90% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230210P00280000 | 2023-01-30 11:44AM EST | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 161 | 124.22% |
| DE230210P00290000 | 2023-01-24 3:46PM EST | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 108.59% |
| DE230210P00300000 | 2023-02-02 2:53PM EST | 300.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 13 | 129.69% |
| DE230210P00310000 | 2023-02-02 3:11PM EST | 310.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 11 | 21 | 85.94% |
| DE230210P00320000 | 2023-02-06 11:46AM EST | 320.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 91.02% |
| DE230210P00330000 | 2023-02-01 11:28AM EST | 330.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 4 | 22 | 93.16% |
| DE230210P00335000 | 2023-01-25 2:03PM EST | 335.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 20 | 17 | 67.19% |
| DE230210P00340000 | 2023-02-06 2:51PM EST | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 64.06% |
| DE230210P00345000 | 2023-02-06 11:28AM EST | 345.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 11 | 57.81% |
| DE230210P00350000 | 2023-02-06 1:50PM EST | 350.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 4 | 26 | 68.07% |
| DE230210P00355000 | 2023-02-03 1:10PM EST | 355.00 | 0.29 | 0.01 | 0.42 | 0.00 | - | 12 | 16 | 65.72% |
| DE230210P00360000 | 2023-02-07 9:44AM EST | 360.00 | 0.01 | 0.01 | 0.42 | -0.32 | -96.97% | 3 | 42 | 60.06% |
| DE230210P00365000 | 2023-02-06 9:50AM EST | 365.00 | 0.08 | 0.01 | 0.33 | 0.00 | - | 6 | 56 | 52.34% |
| DE230210P00367500 | 2023-02-07 10:39AM EST | 367.50 | 0.23 | 0.02 | 0.23 | +0.11 | +91.67% | 47 | 28 | 52.05% |
| DE230210P00370000 | 2023-02-07 9:30AM EST | 370.00 | 0.02 | 0.02 | 0.10 | -0.08 | -80.00% | 2 | 101 | 43.16% |
| DE230210P00372500 | 2023-02-06 10:00AM EST | 372.50 | 0.22 | 0.03 | 0.26 | 0.00 | - | 2 | 3 | 47.36% |
| DE230210P00375000 | 2023-02-06 2:25PM EST | 375.00 | 0.13 | 0.03 | 0.21 | 0.00 | - | 16 | 180 | 42.77% |
| DE230210P00377500 | 2023-02-07 10:39AM EST | 377.50 | 0.28 | 0.07 | 0.49 | +0.07 | +33.33% | 47 | 46 | 47.07% |
| DE230210P00380000 | 2023-02-07 10:45AM EST | 380.00 | 0.12 | 0.12 | 0.31 | -0.04 | -25.00% | 7 | 356 | 39.89% |
| DE230210P00382500 | 2023-02-03 11:40AM EST | 382.50 | 0.65 | 0.12 | 0.59 | 0.00 | - | 6 | 66 | 42.41% |
| DE230210P00385000 | 2023-02-07 11:56AM EST | 385.00 | 0.30 | 0.16 | 0.42 | -0.13 | -30.23% | 3 | 112 | 36.08% |
| DE230210P00387500 | 2023-02-06 3:55PM EST | 387.50 | 0.40 | 0.34 | 0.49 | +0.10 | +33.33% | 1 | 53 | 34.08% |
| DE230210P00390000 | 2023-02-07 11:47AM EST | 390.00 | 0.55 | 0.49 | 0.70 | +0.06 | +12.24% | 56 | 299 | 33.74% |
| DE230210P00392500 | 2023-02-06 2:40PM EST | 392.50 | 0.71 | 0.67 | 0.97 | 0.00 | - | 4 | 136 | 33.28% |
| DE230210P00395000 | 2023-02-07 11:00AM EST | 395.00 | 1.14 | 0.95 | 1.11 | +0.10 | +9.62% | 23 | 167 | 30.77% |
| DE230210P00397500 | 2023-02-07 10:42AM EST | 397.50 | 1.35 | 1.30 | 1.50 | -0.09 | -6.25% | 5 | 336 | 30.03% |
| DE230210P00400000 | 2023-02-07 12:06PM EST | 400.00 | 1.80 | 1.79 | 1.99 | -0.05 | -2.70% | 215 | 716 | 29.15% |
| DE230210P00402500 | 2023-02-07 12:04PM EST | 402.50 | 2.49 | 2.42 | 2.69 | -0.03 | -1.19% | 11 | 147 | 28.74% |
| DE230210P00405000 | 2023-02-07 11:16AM EST | 405.00 | 4.05 | 3.30 | 3.55 | +1.14 | +39.18% | 122 | 492 | 28.22% |
| DE230210P00407500 | 2023-02-07 12:04PM EST | 407.50 | 4.30 | 4.35 | 4.65 | +0.25 | +6.17% | 30 | 186 | 27.98% |
| DE230210P00410000 | 2023-02-07 12:06PM EST | 410.00 | 5.65 | 5.55 | 5.95 | +0.70 | +14.14% | 66 | 209 | 27.67% |
| DE230210P00412500 | 2023-02-07 11:21AM EST | 412.50 | 8.59 | 7.05 | 7.55 | +2.24 | +35.28% | 28 | 54 | 27.95% |
| DE230210P00415000 | 2023-02-07 10:04AM EST | 415.00 | 5.75 | 8.70 | 9.20 | -2.05 | -26.28% | 10 | 135 | 27.32% |
| DE230210P00417500 | 2023-02-06 10:28AM EST | 417.50 | 9.70 | 10.60 | 11.30 | 0.00 | - | 1 | 398 | 28.74% |
| DE230210P00420000 | 2023-02-06 9:45AM EST | 420.00 | 11.75 | 12.35 | 13.35 | 0.00 | - | 3 | 73 | 28.83% |
| DE230210P00422500 | 2023-02-03 12:17PM EST | 422.50 | 14.86 | 14.90 | 15.50 | 0.00 | - | 1 | 71 | 28.74% |
| DE230210P00425000 | 2023-02-03 12:11PM EST | 425.00 | 17.74 | 16.90 | 18.00 | 0.00 | - | 1 | 97 | 32.03% |
| DE230210P00427500 | 2023-02-02 3:48PM EST | 427.50 | 22.53 | 19.20 | 20.35 | 0.00 | - | 121 | 129 | 33.18% |
| DE230210P00430000 | 2023-02-02 11:27AM EST | 430.00 | 23.73 | 21.75 | 23.00 | 0.00 | - | 9 | 39 | 38.36% |
| DE230210P00435000 | 2023-02-07 11:21AM EST | 435.00 | 29.30 | 26.75 | 27.95 | -0.35 | -1.18% | 4 | 7 | 43.60% |
| DE230210P00440000 | 2023-02-07 11:21AM EST | 440.00 | 34.30 | 31.55 | 32.80 | -0.56 | -1.61% | 3 | 22 | 46.61% |
| DE230210P00445000 | 2023-01-19 10:58AM EST | 445.00 | 33.60 | 36.50 | 38.20 | 0.00 | - | 5 | 5 | 58.94% |
| DE230210P00450000 | 2023-02-07 9:57AM EST | 450.00 | 36.80 | 41.55 | 43.00 | +6.80 | +22.67% | 1 | 0 | 61.04% |
| DE230210P00460000 | 2023-01-20 9:32AM EST | 460.00 | 53.00 | 51.70 | 52.90 | 0.00 | - | 1 | 0 | 69.24% |
© 2023 Yahoo. Todos los derechos reservados.
