U.S. markets close in 3 minutes

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
378.83+3.79 (+1.01%)
A partir del 03:56PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240628C003000002024-05-30 3:59PM EDT300.0071.5076.9082.650.00-11119.87%
DE240628C003400002024-06-24 11:20AM EDT340.0042.2037.2543.15+7.50+21.61%82071.24%
DE240628C003450002024-06-20 9:33AM EDT345.0037.1531.9037.700.00-1158.40%
DE240628C003500002024-06-21 1:35PM EDT350.0027.3827.3032.600.00-1253.49%
DE240628C003600002024-06-21 2:11PM EDT360.0017.2817.4022.150.00-2558.30%
DE240628C003650002024-06-24 9:53AM EDT365.0015.8512.5018.20+4.87+44.35%11456.25%
DE240628C003675002024-06-24 12:52PM EDT367.5013.3810.4512.95+5.98+80.81%1331.78%
DE240628C003700002024-06-24 12:22PM EDT370.0011.659.3010.35+3.45+42.07%12426.69%
DE240628C003725002024-06-21 1:32PM EDT372.507.506.658.25+0.75+11.11%62924.95%
DE240628C003750002024-06-24 1:21PM EDT375.006.075.656.10+2.12+53.67%2311022.10%
DE240628C003775002024-06-24 12:03PM EDT377.505.304.054.35+2.74+107.03%637620.66%
DE240628C003800002024-06-24 3:30PM EDT380.002.842.802.99+1.24+77.50%39556220.01%
DE240628C003825002024-06-24 3:34PM EDT382.501.851.731.90+0.50+37.04%34411619.28%
DE240628C003850002024-06-24 3:36PM EDT385.001.081.061.22+0.19+21.35%10249119.43%
DE240628C003875002024-06-24 2:13PM EDT387.500.690.580.76+0.12+21.05%868319.68%
DE240628C003900002024-06-24 3:16PM EDT390.000.380.350.49+0.01+2.70%12537720.31%
DE240628C003925002024-06-24 3:30PM EDT392.500.250.230.300.00-78020.75%
DE240628C003950002024-06-24 12:59PM EDT395.000.140.060.27-0.04-22.22%429523.00%
DE240628C003975002024-06-24 12:00PM EDT397.500.190.050.250.00-21825.24%
DE240628C004000002024-06-24 1:59PM EDT400.000.090.050.18+0.03+50.00%1986626.12%
DE240628C004050002024-06-24 2:59PM EDT405.000.020.020.25-0.19-90.48%59932.81%
DE240628C004100002024-06-24 10:17AM EDT410.000.040.010.16-0.06-60.00%152934.82%
DE240628C004150002024-06-24 10:16AM EDT415.000.100.010.16+0.01+11.11%273439.21%
DE240628C004200002024-06-24 10:44AM EDT420.000.100.010.480.00-21652.69%
DE240628C004250002024-06-24 2:06PM EDT425.000.400.000.40-1.35-77.14%3755.47%
DE240628C004300002024-06-24 9:50AM EDT430.000.050.010.76-0.01-16.67%12159.57%
DE240628C004400002024-06-20 1:31PM EDT440.000.090.010.200.00-1456.15%
DE240628C004450002024-05-13 10:35AM EDT445.003.470.015.050.00-11108.40%
DE240628C004500002024-06-18 10:43AM EDT450.000.060.011.500.00-12786.33%
DE240628C004550002024-05-23 11:16AM EDT455.000.400.004.350.00-510114.31%
DE240628C004650002024-05-20 3:49PM EDT465.000.120.004.750.00-12126.78%
DE240628C004700002024-06-24 1:17PM EDT470.000.010.001.50-0.01-50.00%23103.13%
DE240628C004750002024-05-16 10:48AM EDT475.000.500.004.800.00--2136.60%
DE240628C004800002024-06-24 11:54AM EDT480.000.010.001.50-0.04-80.00%17111.08%
DE240628C004850002024-06-24 11:44AM EDT485.000.010.000.73-0.02-66.67%405102.25%
DE240628C004950002024-06-24 11:01AM EDT495.000.010.000.05-0.03-75.00%572379.69%
DE240628C005000002024-06-20 10:17AM EDT500.000.030.000.050.00-11782.81%
DE240628C005050002024-06-14 9:54AM EDT505.000.040.000.050.00--1585.16%
DE240628C005200002024-05-13 9:53AM EDT520.000.400.003.800.00-22166.75%
DE240628C005300002024-06-24 12:40PM EDT530.000.020.000.05+0.01+100.00%68897.66%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240628P002200002024-05-28 3:03PM EDT220.000.090.000.010.00-22137.50%
DE240628P002900002024-06-18 11:43AM EDT290.000.010.000.170.00--793.36%
DE240628P003000002024-05-29 1:23PM EDT300.000.270.000.170.00-1282.62%
DE240628P003200002024-06-12 2:03PM EDT320.001.190.010.180.00-5862.89%
DE240628P003250002024-05-30 1:04PM EDT325.000.510.010.530.00-222267.29%
DE240628P003300002024-06-21 12:45PM EDT330.000.040.010.110.00-19153.71%
DE240628P003350002024-06-21 12:36PM EDT335.000.090.011.500.00-810568.12%
DE240628P003400002024-06-24 1:03PM EDT340.000.050.020.11-0.06-54.55%152543.46%
DE240628P003450002024-06-24 11:26AM EDT345.000.050.010.29-0.15-75.00%45945.02%
DE240628P003475002024-06-21 9:37AM EDT347.500.050.011.50-0.17-77.27%10251.64%
DE240628P003500002024-06-24 12:53PM EDT350.000.070.010.13-0.13-65.00%119534.18%
DE240628P003525002024-06-21 3:16PM EDT352.500.110.010.110.00-2430.66%
DE240628P003550002024-06-24 11:39AM EDT355.000.080.020.14-0.13-61.90%218529.30%
DE240628P003575002024-06-24 2:50PM EDT357.500.150.040.21-0.11-42.31%133928.61%
DE240628P003600002024-06-24 3:02PM EDT360.000.150.100.25-0.34-69.39%4214126.71%
DE240628P003625002024-06-24 10:49AM EDT362.500.100.160.53-0.42-80.77%42728.39%
DE240628P003650002024-06-24 2:02PM EDT365.000.330.240.33-0.64-65.98%6116822.19%
DE240628P003675002024-06-24 2:50PM EDT367.500.470.420.50-0.77-62.10%318021.27%
DE240628P003700002024-06-24 2:03PM EDT370.000.860.660.80-1.13-56.78%5917220.75%
DE240628P003725002024-06-24 2:56PM EDT372.501.201.111.27-1.63-57.60%7711820.41%
DE240628P003750002024-06-24 3:13PM EDT375.002.021.812.03-1.68-45.41%4814620.62%
DE240628P003775002024-06-24 3:00PM EDT377.502.952.783.10-2.55-46.36%455321.11%
DE240628P003800002024-06-24 3:15PM EDT380.004.373.254.35-1.90-30.30%4713621.09%
DE240628P003825002024-06-24 11:58AM EDT382.504.454.955.95-4.05-47.65%252321.61%
DE240628P003850002024-06-21 2:42PM EDT385.009.907.457.950.00-124823.32%
DE240628P003875002024-06-18 2:22PM EDT387.509.159.4510.000.00--524.38%
DE240628P003900002024-06-24 10:01AM EDT390.0011.6811.6513.30+1.24+11.88%15734.40%
DE240628P003950002024-05-31 9:30AM EDT395.0018.5014.6519.25-6.50-26.00%21849.45%
DE240628P004000002024-06-17 12:25PM EDT400.0022.0019.4524.150.00-21756.56%
DE240628P004050002024-06-21 3:27PM EDT405.0028.9223.8029.050.00-21363.10%
DE240628P004100002024-05-17 11:19AM EDT410.0020.2129.1036.500.00-2058.20%
DE240628P004150002024-05-15 11:04AM EDT415.0013.3734.0041.450.00--563.40%
DE240628P004200002024-05-17 11:06AM EDT420.0027.8038.7546.400.00-2067.36%
DE240628P004600002024-05-23 3:55PM EDT460.0079.9281.8090.000.00-20147.82%
DE240628P004650002024-05-23 3:55PM EDT465.0084.9586.8095.000.00--0153.22%