U.S. markets closed
F S&P 500
5,911.50 +3.25 (+0.06%) F Dow Jones
43,417.00 +54.00 (+0.12%) F Nasdaq
20,615.50 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,266.10 +0.50 (+0.02%) Petróleo
71.60 -2.23 (-3.02%) Oro
2,665.80 +0.20 (+0.01%)
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 comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241018C00220000 | 2024-08-20 2:38PM EDT | 220.00 | 154.17 | 185.45 | 192.95 | 0.00 | - | - | 0 | 328.66% |
| DE241018C00230000 | 2024-08-27 2:40PM EDT | 230.00 | 146.84 | 178.00 | 185.90 | 0.00 | - | - | 1 | 384.28% |
| DE241018C00270000 | 2024-09-18 2:50PM EDT | 270.00 | 134.48 | 134.25 | 142.15 | 0.00 | - | - | 0 | 191.21% |
| DE241018C00320000 | 2024-10-04 10:53AM EDT | 320.00 | 87.60 | 84.10 | 91.70 | 0.00 | - | 1 | 1 | 104.10% |
| DE241018C00330000 | 2024-09-27 12:06PM EDT | 330.00 | 88.45 | 74.15 | 81.10 | 0.00 | - | 11 | 0 | 165.11% |
| DE241018C00340000 | 2024-10-08 3:32PM EDT | 340.00 | 61.80 | 64.00 | 71.70 | 0.00 | - | 1 | 1 | 77.34% |
| DE241018C00350000 | 2024-09-24 3:35PM EDT | 350.00 | 60.12 | 54.35 | 60.40 | 0.00 | - | 4 | 1 | 121.34% |
| DE241018C00360000 | 2024-09-30 3:03PM EDT | 360.00 | 58.45 | 44.05 | 52.05 | 0.00 | - | 2 | 2 | 64.45% |
| DE241018C00370000 | 2024-10-14 11:07AM EDT | 370.00 | 34.00 | 34.15 | 41.05 | -7.25 | -17.58% | 2 | 90 | 94.65% |
| DE241018C00375000 | 2024-09-24 1:53PM EDT | 375.00 | 34.70 | 29.25 | 36.10 | 0.00 | - | - | 2 | 86.30% |
| DE241018C00380000 | 2024-10-14 2:46PM EDT | 380.00 | 26.73 | 24.10 | 30.45 | -5.55 | -17.19% | 15 | 342 | 71.36% |
| DE241018C00382500 | 2024-10-09 10:45AM EDT | 382.50 | 21.84 | 21.75 | 28.10 | 0.00 | - | - | 1 | 68.38% |
| DE241018C00385000 | 2024-09-30 10:09AM EDT | 385.00 | 34.25 | 19.25 | 25.35 | 0.00 | - | 2 | 2 | 61.72% |
| DE241018C00387500 | 2024-09-25 9:51AM EDT | 387.50 | 24.45 | 16.75 | 24.40 | 0.00 | - | - | 1 | 69.82% |
| DE241018C00390000 | 2024-10-14 2:46PM EDT | 390.00 | 16.91 | 16.30 | 20.30 | -2.52 | -12.97% | 16 | 469 | 52.37% |
| DE241018C00392500 | 2024-10-11 3:16PM EDT | 392.50 | 19.66 | 14.40 | 18.05 | 0.00 | - | - | 1 | 49.78% |
| DE241018C00395000 | 2024-10-14 2:06PM EDT | 395.00 | 12.52 | 13.15 | 15.75 | +2.07 | +19.81% | 6 | 6 | 46.51% |
| DE241018C00397500 | 2024-10-08 2:59PM EDT | 397.50 | 8.77 | 10.20 | 11.95 | 0.00 | - | 17 | 16 | 31.89% |
| DE241018C00400000 | 2024-10-14 3:14PM EDT | 400.00 | 7.87 | 8.75 | 9.70 | -4.13 | -34.42% | 97 | 473 | 29.08% |
| DE241018C00402500 | 2024-10-14 3:48PM EDT | 402.50 | 7.50 | 7.00 | 7.65 | -3.31 | -30.62% | 22 | 47 | 27.04% |
| DE241018C00405000 | 2024-10-14 3:23PM EDT | 405.00 | 4.50 | 4.15 | 5.75 | -4.74 | -51.30% | 49 | 68 | 25.05% |
| DE241018C00407500 | 2024-10-14 3:55PM EDT | 407.50 | 4.00 | 2.93 | 4.20 | -2.97 | -42.61% | 27 | 34 | 24.02% |
| DE241018C00410000 | 2024-10-14 3:48PM EDT | 410.00 | 2.65 | 2.58 | 2.90 | -2.55 | -49.04% | 54 | 411 | 23.05% |
| DE241018C00412500 | 2024-10-14 3:44PM EDT | 412.50 | 1.94 | 1.54 | 2.03 | -2.20 | -53.14% | 9 | 19 | 23.18% |
| DE241018C00415000 | 2024-10-14 3:49PM EDT | 415.00 | 1.11 | 1.01 | 1.30 | -1.89 | -63.00% | 31 | 135 | 22.75% |
| DE241018C00417500 | 2024-10-14 3:44PM EDT | 417.50 | 0.60 | 0.35 | 0.86 | -1.40 | -70.00% | 32 | 95 | 23.07% |
| DE241018C00420000 | 2024-10-14 3:55PM EDT | 420.00 | 0.17 | 0.31 | 0.41 | -1.22 | -87.77% | 117 | 592 | 21.53% |
| DE241018C00422500 | 2024-10-14 3:44PM EDT | 422.50 | 0.14 | 0.03 | 0.25 | -0.83 | -85.57% | 4 | 45 | 21.97% |
| DE241018C00425000 | 2024-10-14 10:23AM EDT | 425.00 | 0.04 | 0.04 | 0.60 | -0.56 | -93.33% | 11 | 266 | 30.42% |
| DE241018C00427500 | 2024-10-11 3:43PM EDT | 427.50 | 0.05 | 0.02 | 0.51 | -0.38 | -88.37% | 2 | 11 | 32.20% |
| DE241018C00430000 | 2024-10-14 1:58PM EDT | 430.00 | 0.06 | 0.01 | 1.25 | -0.23 | -79.31% | 7 | 402 | 44.70% |
| DE241018C00435000 | 2024-10-14 3:51PM EDT | 435.00 | 0.01 | 0.00 | 0.21 | -0.13 | -92.86% | 8 | 77 | 34.18% |
| DE241018C00440000 | 2024-10-14 11:35AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 8 | 1,209 | 26.56% |
| DE241018C00445000 | 2024-10-10 10:27AM EDT | 445.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 29.69% |
| DE241018C00450000 | 2024-10-08 3:50PM EDT | 450.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 17 | 26 | 33.20% |
| DE241018C00460000 | 2024-10-01 3:45PM EDT | 460.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 75.61% |
| DE241018C00490000 | 2024-10-01 11:56AM EDT | 490.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | - | 1 | 65.63% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241018P00220000 | 2024-10-14 9:45AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 210.16% |
| DE241018P00230000 | 2024-09-05 3:42PM EDT | 230.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | - | 5 | 224.61% |
| DE241018P00240000 | 2024-09-05 9:43AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 182.81% |
| DE241018P00250000 | 2024-09-05 9:41AM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 169.53% |
| DE241018P00270000 | 2024-10-14 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 3 | 144.53% |
| DE241018P00300000 | 2024-10-08 2:11PM EDT | 300.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 23 | 54 | 111.72% |
| DE241018P00310000 | 2024-09-17 12:09PM EDT | 310.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 97.27% |
| DE241018P00320000 | 2024-10-08 11:03AM EDT | 320.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 5 | 27 | 106.06% |
| DE241018P00330000 | 2024-10-09 9:53AM EDT | 330.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 6 | 225 | 81.25% |
| DE241018P00335000 | 2024-10-08 12:31PM EDT | 335.00 | 0.61 | - | 0.43 | 0.00 | - | - | 3 | 99.12% |
| DE241018P00340000 | 2024-10-14 1:54PM EDT | 340.00 | 0.04 | 0.00 | 0.01 | -0.05 | -55.56% | 1 | 288 | 54.69% |
| DE241018P00345000 | 2024-10-09 3:31PM EDT | 345.00 | 0.05 | - | 0.43 | 0.00 | - | - | 6 | 86.43% |
| DE241018P00350000 | 2024-10-14 11:08AM EDT | 350.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 3 | 260 | 51.56% |
| DE241018P00360000 | 2024-10-14 1:48PM EDT | 360.00 | 0.03 | 0.01 | 0.28 | -0.11 | -78.57% | 2 | 295 | 56.54% |
| DE241018P00365000 | 2024-10-09 12:39PM EDT | 365.00 | 0.16 | 0.01 | 0.45 | 0.00 | - | - | 1 | 54.93% |
| DE241018P00370000 | 2024-10-14 2:10PM EDT | 370.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 5 | 664 | 39.45% |
| DE241018P00372500 | 2024-10-14 11:43AM EDT | 372.50 | 0.06 | 0.01 | 1.84 | -0.01 | -14.29% | 3 | 3 | 61.69% |
| DE241018P00375000 | 2024-10-10 3:50PM EDT | 375.00 | 0.33 | 0.01 | 0.20 | 0.00 | - | 15 | 38 | 42.38% |
| DE241018P00380000 | 2024-10-14 3:49PM EDT | 380.00 | 0.07 | 0.02 | 0.42 | -0.10 | -58.82% | 39 | 784 | 42.43% |
| DE241018P00382500 | 2024-10-14 9:58AM EDT | 382.50 | 0.21 | 0.03 | 1.15 | -0.45 | -68.18% | 2 | 12 | 50.46% |
| DE241018P00385000 | 2024-10-14 3:06PM EDT | 385.00 | 0.17 | 0.05 | 0.25 | -0.08 | -32.00% | 30 | 80 | 32.37% |
| DE241018P00387500 | 2024-10-14 11:00AM EDT | 387.50 | 0.13 | 0.10 | 0.33 | -0.16 | -55.17% | 19 | 39 | 31.13% |
| DE241018P00390000 | 2024-10-14 3:51PM EDT | 390.00 | 0.21 | 0.20 | 0.27 | -0.15 | -41.67% | 108 | 924 | 26.81% |
| DE241018P00392500 | 2024-10-14 3:24PM EDT | 392.50 | 0.38 | 0.29 | 0.92 | -0.06 | -13.64% | 39 | 42 | 32.72% |
| DE241018P00395000 | 2024-10-14 1:57PM EDT | 395.00 | 0.64 | 0.45 | 0.58 | +0.09 | +16.36% | 30 | 114 | 25.05% |
| DE241018P00397500 | 2024-10-14 3:48PM EDT | 397.50 | 0.75 | 0.65 | 1.04 | +0.01 | +1.35% | 36 | 72 | 26.04% |
| DE241018P00400000 | 2024-10-14 3:45PM EDT | 400.00 | 1.23 | 1.02 | 1.27 | +0.28 | +29.47% | 65 | 1,045 | 23.71% |
| DE241018P00402500 | 2024-10-14 2:52PM EDT | 402.50 | 2.10 | 1.55 | 1.86 | +0.69 | +48.94% | 26 | 43 | 23.23% |
| DE241018P00405000 | 2024-10-14 3:46PM EDT | 405.00 | 2.58 | 2.16 | 2.75 | +0.49 | +23.44% | 25 | 94 | 23.35% |
| DE241018P00407500 | 2024-10-14 3:24PM EDT | 407.50 | 3.90 | 3.15 | 3.70 | +1.14 | +41.30% | 18 | 164 | 22.38% |
| DE241018P00410000 | 2024-10-14 11:10AM EDT | 410.00 | 6.22 | 4.45 | 5.00 | +2.62 | +72.78% | 14 | 177 | 21.96% |
| DE241018P00412500 | 2024-10-11 2:19PM EDT | 412.50 | 5.10 | 5.95 | 7.05 | 0.00 | - | - | 8 | 24.74% |
| DE241018P00415000 | 2024-10-14 9:56AM EDT | 415.00 | 11.20 | 7.65 | 9.70 | +0.18 | +1.63% | 2 | 91 | 30.74% |
| DE241018P00420000 | 2024-10-14 9:56AM EDT | 420.00 | 15.85 | 11.25 | 13.05 | -0.60 | -3.65% | 2 | 228 | 25.81% |
| DE241018P00425000 | 2024-09-30 11:23AM EDT | 425.00 | 13.90 | 15.75 | 21.30 | 0.00 | - | 4 | 2 | 60.23% |
| DE241018P00430000 | 2024-10-01 12:07PM EDT | 430.00 | 13.85 | 19.65 | 26.30 | 0.00 | - | 2 | 5 | 68.71% |
| DE241018P00435000 | 2024-10-08 9:30AM EDT | 435.00 | 30.70 | 23.95 | 31.20 | 0.00 | - | 3 | 3 | 75.95% |
| DE241018P00440000 | 2024-09-04 9:48AM EDT | 440.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.