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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241011C00370000 | 2024-09-30 11:23AM EDT | 370.00 | 45.00 | 32.10 | 39.60 | 0.00 | - | 4 | 4 | 59.08% |
| DE241011C00375000 | 2024-09-11 10:39AM EDT | 375.00 | 13.32 | 27.10 | 34.60 | 0.00 | - | - | 0 | 51.90% |
| DE241011C00380000 | 2024-09-30 9:51AM EDT | 380.00 | 34.38 | 22.10 | 28.65 | 0.00 | - | 1 | 1 | 82.96% |
| DE241011C00382500 | 2024-10-08 10:42AM EDT | 382.50 | 20.36 | 21.05 | 26.50 | +1.06 | +5.49% | 1 | 2 | 81.10% |
| DE241011C00385000 | 2024-09-27 12:27PM EDT | 385.00 | 31.20 | 19.70 | 21.60 | 0.00 | - | 10 | 0 | 49.90% |
| DE241011C00390000 | 2024-10-08 9:50AM EDT | 390.00 | 11.61 | 14.25 | 17.25 | 0.00 | - | 1 | 6 | 48.15% |
| DE241011C00392500 | 2024-10-02 12:34PM EDT | 392.50 | 23.68 | 12.50 | 14.30 | 0.00 | - | 1 | 2 | 38.53% |
| DE241011C00395000 | 2024-10-04 9:32AM EDT | 395.00 | 17.90 | 7.50 | 11.75 | 0.00 | - | 1 | 52 | 33.12% |
| DE241011C00397500 | 2024-10-08 10:43AM EDT | 397.50 | 5.25 | 8.35 | 10.50 | 0.00 | - | 19 | 13 | 38.79% |
| DE241011C00400000 | 2024-10-09 2:34PM EDT | 400.00 | 6.14 | 6.35 | 7.20 | +1.84 | +42.79% | 30 | 33 | 26.48% |
| DE241011C00402500 | 2024-10-09 2:36PM EDT | 402.50 | 4.25 | 4.60 | 5.15 | +0.80 | +23.19% | 11 | 20 | 23.66% |
| DE241011C00405000 | 2024-10-09 2:34PM EDT | 405.00 | 2.94 | 3.15 | 3.50 | +1.06 | +56.38% | 17 | 67 | 22.21% |
| DE241011C00407500 | 2024-10-09 2:34PM EDT | 407.50 | 1.80 | 1.87 | 2.30 | +0.23 | +14.65% | 11 | 41 | 21.83% |
| DE241011C00410000 | 2024-10-09 2:40PM EDT | 410.00 | 1.07 | 1.16 | 1.47 | +0.11 | +11.46% | 53 | 91 | 21.97% |
| DE241011C00412500 | 2024-10-09 1:10PM EDT | 412.50 | 0.73 | 0.61 | 0.90 | +0.16 | +28.07% | 8 | 57 | 22.19% |
| DE241011C00415000 | 2024-10-09 3:56PM EDT | 415.00 | 0.39 | 0.34 | 0.55 | +0.06 | +18.18% | 278 | 642 | 22.73% |
| DE241011C00417500 | 2024-10-09 2:37PM EDT | 417.50 | 0.20 | 0.17 | 0.32 | -0.04 | -16.67% | 15 | 73 | 23.10% |
| DE241011C00420000 | 2024-10-09 3:11PM EDT | 420.00 | 0.17 | 0.07 | 0.25 | +0.04 | +30.77% | 7 | 155 | 25.15% |
| DE241011C00422500 | 2024-10-09 1:28PM EDT | 422.50 | 0.15 | 0.04 | 1.00 | -0.04 | -21.05% | 4 | 25 | 40.48% |
| DE241011C00425000 | 2024-10-09 2:40PM EDT | 425.00 | 0.07 | 0.02 | 1.22 | -0.02 | -22.22% | 4 | 175 | 47.17% |
| DE241011C00427500 | 2024-10-08 10:37AM EDT | 427.50 | 0.40 | 0.00 | 1.70 | 0.00 | - | 10 | 36 | 56.84% |
| DE241011C00430000 | 2024-10-09 11:21AM EDT | 430.00 | 0.08 | 0.00 | 0.14 | +0.03 | +60.00% | 1 | 36 | 33.99% |
| DE241011C00435000 | 2024-10-07 1:36PM EDT | 435.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 3 | 37 | 37.99% |
| DE241011C00440000 | 2024-10-08 3:47PM EDT | 440.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 33 | 81.91% |
| DE241011C00445000 | 2024-10-01 12:33PM EDT | 445.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 89.43% |
| DE241011C00450000 | 2024-10-08 10:39AM EDT | 450.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 11 | 55 | 52.34% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241011P00270000 | 2024-09-20 10:46AM EDT | 270.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 188.09% |
| DE241011P00320000 | 2024-10-07 2:46PM EDT | 320.00 | 0.16 | 0.00 | 0.92 | 0.00 | - | 2 | 2 | 135.74% |
| DE241011P00340000 | 2024-10-07 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 2 | 12 | 105.86% |
| DE241011P00345000 | 2024-10-08 9:50AM EDT | 345.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 63.28% |
| DE241011P00350000 | 2024-10-07 11:34AM EDT | 350.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 12 | 76.95% |
| DE241011P00355000 | 2024-10-08 10:17AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 53.13% |
| DE241011P00360000 | 2024-10-09 10:56AM EDT | 360.00 | 0.04 | 0.00 | 4.00 | +0.03 | +300.00% | 2 | 22 | 107.50% |
| DE241011P00362500 | 2024-10-03 2:20PM EDT | 362.50 | 0.25 | 0.00 | 2.90 | 0.00 | - | - | 1 | 94.17% |
| DE241011P00365000 | 2024-10-09 1:14PM EDT | 365.00 | 0.10 | 0.00 | 0.82 | +0.05 | +100.00% | 9 | 21 | 67.48% |
| DE241011P00370000 | 2024-10-09 2:19PM EDT | 370.00 | 0.06 | 0.01 | 3.80 | -0.04 | -40.00% | 1 | 40 | 87.70% |
| DE241011P00375000 | 2024-09-30 10:20AM EDT | 375.00 | 0.82 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 52.73% |
| DE241011P00380000 | 2024-10-08 11:10AM EDT | 380.00 | 0.10 | 0.01 | 0.20 | -0.10 | -50.00% | 6 | 32 | 39.70% |
| DE241011P00382500 | 2024-10-09 1:56PM EDT | 382.50 | 0.16 | 0.02 | 0.46 | -0.07 | -30.43% | 1 | 49 | 43.14% |
| DE241011P00385000 | 2024-10-08 3:35PM EDT | 385.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 6 | 39 | 34.47% |
| DE241011P00387500 | 2024-10-08 12:42PM EDT | 387.50 | 0.07 | 0.04 | 1.64 | -0.38 | -84.44% | 2 | 10 | 51.64% |
| DE241011P00390000 | 2024-10-09 1:53PM EDT | 390.00 | 0.24 | 0.06 | 2.39 | -0.44 | -64.71% | 6 | 80 | 54.29% |
| DE241011P00392500 | 2024-10-09 10:55AM EDT | 392.50 | 0.43 | 0.21 | 0.37 | -0.51 | -54.26% | 6 | 37 | 26.17% |
| DE241011P00395000 | 2024-10-09 1:23PM EDT | 395.00 | 0.45 | 0.11 | 2.44 | -1.08 | -69.23% | 24 | 109 | 43.88% |
| DE241011P00397500 | 2024-10-09 2:49PM EDT | 397.50 | 0.88 | 0.41 | 0.86 | -1.05 | -54.40% | 19 | 53 | 24.05% |
| DE241011P00400000 | 2024-10-09 3:03PM EDT | 400.00 | 1.50 | 0.86 | 1.34 | -1.50 | -50.00% | 46 | 85 | 23.34% |
| DE241011P00402500 | 2024-10-09 3:34PM EDT | 402.50 | 1.55 | 1.47 | 1.72 | -3.96 | -71.87% | 15 | 54 | 20.36% |
| DE241011P00405000 | 2024-10-09 3:11PM EDT | 405.00 | 3.15 | 2.36 | 2.79 | -3.79 | -54.61% | 21 | 161 | 20.63% |
| DE241011P00407500 | 2024-10-09 1:04PM EDT | 407.50 | 4.60 | 3.70 | 4.10 | -2.26 | -32.94% | 5 | 75 | 20.29% |
| DE241011P00410000 | 2024-10-09 11:34AM EDT | 410.00 | 5.50 | 5.25 | 7.30 | -3.50 | -38.89% | 9 | 56 | 31.86% |
| DE241011P00412500 | 2024-10-08 10:43AM EDT | 412.50 | 7.72 | 4.20 | 9.60 | -5.63 | -42.17% | 5 | 14 | 36.35% |
| DE241011P00415000 | 2024-10-09 11:22AM EDT | 415.00 | 10.36 | 8.35 | 10.95 | -4.94 | -32.29% | 3 | 33 | 32.00% |
| DE241011P00417500 | 2024-10-09 2:01PM EDT | 417.50 | 12.38 | 10.50 | 12.90 | -0.12 | -0.96% | 2 | 17 | 30.86% |
| DE241011P00420000 | 2024-10-07 3:50PM EDT | 420.00 | 13.93 | 11.85 | 15.65 | 0.00 | - | 2 | 7 | 37.92% |
| DE241011P00427500 | 2024-10-04 10:31AM EDT | 427.50 | 19.95 | 19.00 | 24.30 | 0.00 | - | 2 | 2 | 63.04% |
| DE241011P00430000 | 2024-09-19 12:06PM EDT | 430.00 | 22.30 | 21.05 | 26.75 | 0.00 | - | - | 1 | 66.80% |
| DE241011P00440000 | 2024-09-24 9:55AM EDT | 440.00 | 33.35 | 30.75 | 38.20 | 0.00 | - | - | 0 | 98.46% |
| DE241011P00450000 | 2024-09-24 9:55AM EDT | 450.00 | 43.30 | 41.15 | 48.25 | 0.00 | - | - | 0 | 57.03% |
© 2024 Yahoo. Todos los derechos reservados.