U.S. Markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
378.00+0.05 (+0.01%)
Al cierre: 04:00PM EDT
377.98 -0.02 (-0.01%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240621C001750002024-02-20 12:19PM EDT175.00184.00219.40228.000.00-11664.87%
DE240621C001800002024-03-21 3:25PM EDT180.00219.19218.60225.950.00-284688.16%
DE240621C002000002024-05-23 12:16PM EDT200.00182.97174.25182.550.00-1531226.76%
DE240621C002100002024-01-12 1:22PM EDT210.00183.68171.00178.900.00-33372.51%
DE240621C002200002024-03-07 1:45PM EDT220.00157.18191.00199.500.00-11664.73%
DE240621C002400002023-06-09 1:53PM EDT240.00152.26174.10179.800.00-10606.62%
DE240621C002500002023-12-01 12:28PM EDT250.00124.30152.55158.300.00-12478.47%
DE240621C002600002023-06-15 1:42PM EDT260.00157.35166.35170.450.00-21626.12%
DE240621C002700002023-06-21 12:15PM EDT270.00160.20176.10184.450.00-11749.83%
DE240621C002800002024-05-16 3:14PM EDT280.00117.6994.35102.650.00-11120.61%
DE240621C002900002024-01-04 1:45PM EDT290.00111.35107.20113.350.00-14329.39%
DE240621C003000002024-05-29 10:33AM EDT300.0065.2274.5080.950.00-220141.75%
DE240621C003100002024-02-21 3:54PM EDT310.0054.4089.2097.400.00-1323300.83%
DE240621C003200002024-03-14 10:51AM EDT320.0065.8978.6085.600.00-710268.48%
DE240621C003300002024-05-24 1:11PM EDT330.0047.3445.3050.300.00-13088.94%
DE240621C003400002024-06-13 1:02PM EDT340.0036.0034.7040.450.00-13775.93%
DE240621C003500002024-06-05 2:28PM EDT350.0022.4025.8030.700.00-512563.21%
DE240621C003550002024-05-31 12:08PM EDT355.0016.8019.8027.450.00-1168.29%
DE240621C003600002024-06-14 3:35PM EDT360.0018.2517.8519.20+4.35+31.29%1038635.33%
DE240621C003625002024-06-11 3:01PM EDT362.507.1512.7518.250.00--743.82%
DE240621C003650002024-06-14 12:31PM EDT365.0014.2512.4015.20+0.70+5.17%1014535.88%
DE240621C003675002024-06-13 12:16PM EDT367.507.758.2013.350.00-4935.97%
DE240621C003700002024-06-14 3:45PM EDT370.009.358.2510.10-0.52-5.27%5547326.87%
DE240621C003725002024-06-14 2:57PM EDT372.507.556.307.90+0.40+5.59%2213724.18%
DE240621C003750002024-06-14 3:04PM EDT375.005.665.555.90-0.53-8.56%6427621.97%
DE240621C003775002024-06-14 3:53PM EDT377.504.103.954.30-0.55-11.83%17228920.94%
DE240621C003800002024-06-14 3:56PM EDT380.003.052.813.05-0.33-9.76%62552420.48%
DE240621C003825002024-06-14 3:58PM EDT382.501.991.792.14-0.35-14.96%5811020.53%
DE240621C003850002024-06-14 3:57PM EDT385.001.341.181.47-0.27-16.77%46618920.72%
DE240621C003875002024-06-14 3:56PM EDT387.500.810.711.03-0.21-20.59%3214021.28%
DE240621C003900002024-06-14 3:35PM EDT390.000.600.500.67-0.20-25.00%5474121.41%
DE240621C003925002024-06-14 3:56PM EDT392.500.400.300.47-0.10-20.00%829022.12%
DE240621C003950002024-06-14 2:52PM EDT395.000.330.210.33+0.01+3.13%104422.85%
DE240621C003975002024-06-13 3:25PM EDT397.500.260.090.470.00-14927.47%
DE240621C004000002024-06-14 3:59PM EDT400.000.210.100.21-0.10-32.26%631,80625.37%
DE240621C004025002024-06-07 1:59PM EDT402.500.140.123.950.00-12563.09%
DE240621C004050002024-06-14 1:40PM EDT405.000.240.050.49+0.08+50.00%116835.30%
DE240621C004075002024-06-05 3:15PM EDT407.500.230.043.900.00-31554.47%
DE240621C004100002024-06-14 2:24PM EDT410.000.080.040.30-0.26-76.47%12,10636.33%
DE240621C004125002024-05-20 11:21AM EDT412.503.170.042.620.00--1253.78%
DE240621C004150002024-06-11 12:16PM EDT415.000.100.042.580.00-12256.20%
DE240621C004175002024-05-23 3:57PM EDT417.500.540.033.850.00--1565.55%
DE240621C004200002024-06-14 2:52PM EDT420.000.180.030.30-0.06-25.00%171,31044.82%
DE240621C004250002024-05-31 3:59PM EDT425.000.090.000.450.00-259552.59%
DE240621C004300002024-06-14 3:45PM EDT430.000.110.030.25+0.01+10.00%1290251.27%
DE240621C004350002024-06-04 1:57PM EDT435.000.010.020.190.00-1517852.78%
DE240621C004400002024-06-14 3:45PM EDT440.000.080.020.15+0.03+60.00%101,29650.59%
DE240621C004500002024-06-12 1:48PM EDT450.000.100.011.000.00-975573.93%
DE240621C004600002024-06-14 3:38PM EDT460.000.030.010.15-0.02-40.00%487662.70%
DE240621C004700002024-06-12 10:05AM EDT470.000.470.010.100.00-141765.82%
DE240621C004800002024-06-13 3:42PM EDT480.000.050.000.160.00-311574.41%
DE240621C004900002024-06-05 1:12PM EDT490.000.050.002.400.00-198119.09%
DE240621C005000002024-06-13 1:52PM EDT500.000.010.000.030.00-930672.66%
DE240621C005100002024-05-23 3:29PM EDT510.000.100.001.130.00-191117.09%
DE240621C005200002024-06-06 2:33PM EDT520.000.050.000.020.00-220778.91%
DE240621C005300002024-06-12 11:29AM EDT530.000.010.000.330.00-131204109.38%
DE240621C005400002024-06-12 11:32AM EDT540.000.010.000.040.00-32191492.19%
DE240621C005500002024-05-29 1:12PM EDT550.000.010.000.050.00-13398.44%
DE240621C005600002024-06-12 9:56AM EDT560.000.010.000.040.00-6199100.78%
DE240621C005700002024-03-01 2:34PM EDT570.000.080.020.330.00-23130.27%
DE240621C005800002024-02-15 10:30AM EDT580.000.140.011.200.00-18158.64%
DE240621C006000002024-06-03 9:30AM EDT600.000.010.000.030.00-1134114.06%
DE240621C006200002024-05-29 1:12PM EDT620.000.010.004.300.00-114219.63%
DE240621C006400002024-06-03 11:58AM EDT640.000.010.000.200.00-7143151.95%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240621P001750002024-03-20 10:47AM EDT175.000.080.003.800.00-1325346.88%
DE240621P001800002024-03-07 12:51PM EDT180.000.110.032.590.00-1242313.38%
DE240621P001850002024-02-20 4:50PM EDT185.000.200.052.490.00-231301.42%
DE240621P001900002024-05-09 9:30AM EDT190.000.900.000.160.00-119200.78%
DE240621P001950002024-05-08 2:59PM EDT195.000.050.000.160.00-363193.75%
DE240621P002000002024-04-30 12:14PM EDT200.000.100.004.300.00-1231300.64%
DE240621P002100002024-05-06 3:36PM EDT210.000.050.003.800.00-12,210273.73%
DE240621P002200002024-04-15 12:07PM EDT220.000.200.004.300.00-40141261.52%
DE240621P002300002024-04-25 3:48PM EDT230.000.790.002.450.00-1115217.68%
DE240621P002400002024-05-28 1:03PM EDT240.000.090.004.300.00-2168225.54%
DE240621P002500002024-05-30 9:45AM EDT250.000.150.000.500.00-35108144.24%
DE240621P002600002024-06-03 11:12AM EDT260.000.080.000.170.00-2199115.43%
DE240621P002700002024-05-20 2:09PM EDT270.000.110.001.650.00-199145.02%
DE240621P002800002024-06-12 3:38PM EDT280.000.030.002.520.00-3183142.87%
DE240621P002850002024-06-12 2:01PM EDT285.000.020.004.800.00--11157.03%
DE240621P002900002024-06-12 3:32PM EDT290.000.030.001.000.00-2139108.45%
DE240621P003000002024-06-14 11:43AM EDT300.000.050.010.050.00-1024866.80%
DE240621P003100002024-05-29 11:18AM EDT310.000.300.040.050.00-1063760.55%
DE240621P003200002024-06-14 1:40PM EDT320.000.120.000.64+0.10+500.00%31,22267.77%
DE240621P003300002024-06-12 12:10PM EDT330.000.110.040.270.00-1398450.78%
DE240621P003400002024-06-14 2:00PM EDT340.000.120.080.20-0.03-20.00%1163242.77%
DE240621P003450002024-06-14 1:20PM EDT345.000.120.000.40-0.01-7.69%46042.92%
DE240621P003500002024-06-14 3:58PM EDT350.000.150.100.21+0.01+7.14%141,46433.01%
DE240621P003525002024-06-11 3:46PM EDT352.501.020.082.640.00--158.87%
DE240621P003550002024-06-14 1:20PM EDT355.000.170.090.60+0.03+21.43%1411934.94%
DE240621P003575002024-06-14 10:39AM EDT357.500.460.110.48+0.28+155.56%81030.23%
DE240621P003600002024-06-14 3:56PM EDT360.000.270.210.35-0.02-6.90%4851,00725.34%
DE240621P003625002024-06-14 3:10PM EDT362.500.440.300.46+0.01+2.33%181824.07%
DE240621P003650002024-06-14 3:49PM EDT365.000.480.420.61-0.16-25.00%4567322.78%
DE240621P003675002024-06-14 3:52PM EDT367.500.700.620.83-0.20-22.22%378421.58%
DE240621P003700002024-06-14 3:56PM EDT370.001.050.931.13-0.10-8.70%1441,59820.34%
DE240621P003725002024-06-14 3:41PM EDT372.501.681.421.64-0.45-21.13%2610719.64%
DE240621P003750002024-06-14 3:42PM EDT375.002.452.202.37-0.58-19.14%10511919.09%
DE240621P003775002024-06-14 3:39PM EDT377.503.503.053.35-0.30-7.89%706018.60%
DE240621P003800002024-06-14 3:51PM EDT380.004.454.454.70-0.60-11.88%1321,54918.64%
DE240621P003825002024-05-29 9:38AM EDT382.5018.395.806.300.00-32418.58%
DE240621P003850002024-06-13 2:07PM EDT385.009.057.509.750.00-108628.52%
DE240621P003875002024-06-12 3:51PM EDT387.5017.837.0511.500.00-48028.05%
DE240621P003900002024-06-14 1:41PM EDT390.0012.4811.2014.10-1.53-10.92%667332.52%
DE240621P003925002024-06-13 2:15PM EDT392.5017.3012.1016.750.00-1637.21%
DE240621P003950002024-06-13 2:15PM EDT395.0019.7613.3519.400.00-1141.81%
DE240621P003975002024-05-24 10:28AM EDT397.5022.3016.9522.800.00-1051.59%
DE240621P004000002024-06-14 3:01PM EDT400.0022.1619.1025.70-4.59-17.16%22357.86%
DE240621P004025002024-05-24 3:51PM EDT402.5028.4521.9527.700.00-1057.86%
DE240621P004050002024-05-22 3:34PM EDT405.0019.9223.1530.100.00--060.46%
DE240621P004100002024-06-13 3:12PM EDT410.0030.0528.0033.700.00-706954.86%
DE240621P004125002024-06-10 3:44PM EDT412.5043.3130.6537.700.00--070.76%
DE240621P004200002024-06-06 2:38PM EDT420.0051.8538.1044.200.00-7470.84%
DE240621P004250002024-06-03 3:52PM EDT425.0058.4243.4050.200.00-2085.50%
DE240621P004300002024-05-28 10:24AM EDT430.0058.5048.1555.100.00-10090.16%
DE240621P004400002024-05-22 3:46PM EDT440.0057.1059.1565.200.00-20055.76%
DE240621P004500002024-05-15 3:10PM EDT450.0037.2668.2575.100.00-10110.79%
DE240621P004600002024-06-11 3:49PM EDT460.0095.3578.1585.200.00-10121.41%
DE240621P004700002024-06-06 3:39PM EDT470.0098.7189.1095.150.00-1072.46%
DE240621P004800002023-07-19 12:05PM EDT480.0059.6785.8587.850.00-50250.00%
DE240621P004900002023-09-26 12:46PM EDT490.00110.75118.05122.950.00-20196.63%
DE240621P005000002023-08-29 11:45AM EDT500.0097.10113.45117.000.00-27520.00%
DE240621P005100002024-05-30 3:43PM EDT510.00142.91127.75135.850.00-10171.75%
DE240621P005200002024-06-14 12:38PM EDT520.00141.80137.65145.90-1.62-1.13%11180.18%
DE240621P005300002024-06-13 3:44PM EDT530.00153.44147.75155.800.00-10186.62%
DE240621P005400002024-03-26 1:01PM EDT540.00143.22142.60149.750.00-200.00%
DE240621P005800002023-05-19 9:33AM EDT580.00195.60169.80176.000.00-100.00%
DE240621P006000002024-03-26 1:01PM EDT600.00203.20201.90209.150.00-200.00%