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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 126.70 | 135.20 | 0.00 | - | 2 | 2 | 0.00% |
| DE241220C00310000 | 2024-07-24 1:54PM EDT | 310.00 | 72.49 | 81.45 | 89.35 | 0.00 | - | 1 | 1 | 45.62% |
| DE241220C00320000 | 2024-07-23 3:50PM EDT | 320.00 | 63.73 | 76.00 | 77.95 | 0.00 | - | 4 | 4 | 39.43% |
| DE241220C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 62.00 | 57.70 | 59.50 | 0.00 | - | 1 | 1 | 21.44% |
| DE241220C00340000 | 2024-07-17 3:16PM EDT | 340.00 | 60.00 | 59.85 | 61.55 | 0.00 | - | 2 | 4 | 36.23% |
| DE241220C00350000 | 2024-07-17 12:31PM EDT | 350.00 | 50.64 | 51.80 | 54.05 | 0.00 | - | 2 | 81 | 35.02% |
| DE241220C00360000 | 2024-07-25 2:53PM EDT | 360.00 | 43.25 | 45.15 | 47.15 | 0.00 | - | 1 | 194 | 34.09% |
| DE241220C00370000 | 2024-07-24 11:47AM EDT | 370.00 | 40.18 | 38.55 | 39.75 | +10.19 | +33.98% | 6 | 32 | 32.18% |
| DE241220C00380000 | 2024-07-26 3:56PM EDT | 380.00 | 33.10 | 32.55 | 33.55 | +2.75 | +9.06% | 11 | 145 | 31.13% |
| DE241220C00390000 | 2024-07-26 10:34AM EDT | 390.00 | 27.55 | 27.45 | 27.85 | +2.15 | +8.46% | 4 | 186 | 30.09% |
| DE241220C00400000 | 2024-07-26 3:34PM EDT | 400.00 | 23.00 | 22.50 | 23.10 | +2.25 | +10.84% | 9 | 508 | 29.50% |
| DE241220C00410000 | 2024-07-26 11:17AM EDT | 410.00 | 19.20 | 18.35 | 19.00 | +1.70 | +9.71% | 14 | 127 | 29.04% |
| DE241220C00420000 | 2024-07-26 12:12PM EDT | 420.00 | 15.74 | 14.40 | 15.30 | +1.74 | +12.43% | 13 | 129 | 28.46% |
| DE241220C00430000 | 2024-07-26 9:30AM EDT | 430.00 | 12.44 | 11.50 | 12.20 | +0.86 | +7.43% | 6 | 115 | 27.99% |
| DE241220C00440000 | 2024-07-25 3:44PM EDT | 440.00 | 8.50 | 9.30 | 11.20 | 0.00 | - | 29 | 79 | 29.55% |
| DE241220C00450000 | 2024-07-26 3:40PM EDT | 450.00 | 7.50 | 7.35 | 7.75 | +0.20 | +2.74% | 4 | 74 | 27.58% |
| DE241220C00460000 | 2024-07-26 10:43AM EDT | 460.00 | 6.25 | 4.50 | 6.10 | +0.15 | +2.46% | 4 | 65 | 27.41% |
| DE241220C00470000 | 2024-07-26 3:51PM EDT | 470.00 | 4.63 | 3.75 | 5.55 | +0.18 | +4.04% | 79 | 73 | 28.61% |
| DE241220C00480000 | 2024-07-25 2:47PM EDT | 480.00 | 3.30 | 2.78 | 3.80 | 0.00 | - | 1 | 31 | 27.36% |
| DE241220C00490000 | 2024-06-18 1:37PM EDT | 490.00 | 2.24 | 1.83 | 2.58 | 0.00 | - | 14 | 22 | 26.40% |
| DE241220C00500000 | 2024-07-25 12:10PM EDT | 500.00 | 2.34 | 2.00 | 2.42 | +0.33 | +16.42% | 4 | 5 | 27.61% |
| DE241220C00510000 | 2024-06-18 10:29AM EDT | 510.00 | 1.57 | 0.67 | 2.01 | 0.00 | - | 2 | 24 | 28.00% |
| DE241220C00520000 | 2024-07-11 3:31PM EDT | 520.00 | 0.58 | 1.10 | 1.86 | 0.00 | - | 2 | 4 | 28.99% |
| DE241220C00530000 | 2024-07-11 3:33PM EDT | 530.00 | 0.50 | 0.45 | 1.99 | 0.00 | - | 2 | 6 | 30.84% |
| DE241220C00540000 | 2024-07-11 10:03AM EDT | 540.00 | 0.37 | 0.32 | 5.05 | 0.00 | - | 4 | 1 | 39.97% |
| DE241220C00560000 | 2024-07-11 3:31PM EDT | 560.00 | 0.29 | 0.16 | 1.54 | 0.00 | - | 2 | 123 | 33.19% |
| DE241220C00580000 | 2024-07-25 11:30AM EDT | 580.00 | 0.28 | 0.09 | 0.80 | 0.00 | - | 19 | 133 | 31.89% |
| DE241220C00600000 | 2024-07-26 12:04PM EDT | 600.00 | 0.21 | 0.16 | 0.88 | +0.02 | +10.53% | 22 | 163 | 34.55% |
| DE241220C00620000 | 2024-07-25 11:26AM EDT | 620.00 | 0.13 | 0.02 | 1.29 | 0.00 | - | 2 | 61 | 38.94% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-07-25 9:36AM EDT | 200.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 50 | 486 | 48.66% |
| DE241220P00210000 | 2024-07-16 10:34AM EDT | 210.00 | 0.44 | 0.09 | 0.52 | 0.00 | - | 1 | 59 | 45.65% |
| DE241220P00220000 | 2024-05-22 2:01PM EDT | 220.00 | 0.49 | 0.17 | 1.29 | 0.00 | - | 3 | 4 | 49.34% |
| DE241220P00250000 | 2024-07-23 1:59PM EDT | 250.00 | 0.81 | 0.29 | 5.00 | 0.00 | - | 3 | 76 | 53.72% |
| DE241220P00260000 | 2024-07-09 3:21PM EDT | 260.00 | 1.85 | 0.80 | 2.00 | 0.00 | - | 2 | 6 | 39.87% |
| DE241220P00270000 | 2024-07-25 10:50AM EDT | 270.00 | 1.57 | 0.61 | 3.55 | 0.00 | - | 1 | 34 | 42.07% |
| DE241220P00280000 | 2024-07-22 1:58PM EDT | 280.00 | 1.61 | 0.71 | 5.95 | 0.00 | - | 4 | 439 | 44.79% |
| DE241220P00290000 | 2024-07-22 10:59AM EDT | 290.00 | 2.15 | 1.79 | 3.60 | 0.00 | - | 3 | 48 | 35.50% |
| DE241220P00300000 | 2024-07-26 1:12PM EDT | 300.00 | 2.75 | 2.33 | 4.10 | -0.65 | -19.12% | 13 | 204 | 33.48% |
| DE241220P00310000 | 2024-07-24 11:28AM EDT | 310.00 | 4.60 | 3.45 | 4.15 | 0.00 | - | 2 | 77 | 30.33% |
| DE241220P00320000 | 2024-07-22 3:13PM EDT | 320.00 | 5.00 | 4.50 | 5.85 | 0.00 | - | 5 | 147 | 30.38% |
| DE241220P00330000 | 2024-07-26 9:52AM EDT | 330.00 | 6.27 | 5.80 | 7.00 | -0.23 | -3.54% | 1 | 142 | 28.86% |
| DE241220P00340000 | 2024-07-24 11:28AM EDT | 340.00 | 10.38 | 7.60 | 8.75 | 0.00 | - | 1 | 114 | 27.87% |
| DE241220P00350000 | 2024-07-26 11:44AM EDT | 350.00 | 10.42 | 9.90 | 10.95 | -0.74 | -6.63% | 2 | 248 | 26.99% |
| DE241220P00360000 | 2024-07-26 11:50AM EDT | 360.00 | 12.55 | 12.75 | 13.60 | -0.80 | -5.99% | 2 | 475 | 26.11% |
| DE241220P00370000 | 2024-07-26 12:50PM EDT | 370.00 | 15.71 | 14.95 | 18.35 | -1.88 | -10.69% | 10 | 431 | 26.97% |
| DE241220P00380000 | 2024-07-26 2:45PM EDT | 380.00 | 19.75 | 20.10 | 20.65 | -1.07 | -5.14% | 30 | 158 | 24.54% |
| DE241220P00390000 | 2024-07-26 11:10AM EDT | 390.00 | 24.75 | 24.55 | 25.20 | -2.45 | -9.01% | 3 | 114 | 23.87% |
| DE241220P00400000 | 2024-07-26 11:39AM EDT | 400.00 | 29.58 | 29.65 | 30.40 | -14.32 | -32.62% | 7 | 111 | 23.19% |
| DE241220P00410000 | 2024-07-26 3:52PM EDT | 410.00 | 36.00 | 35.55 | 36.40 | -24.30 | -40.30% | 4 | 85 | 22.63% |
| DE241220P00420000 | 2024-07-03 10:45AM EDT | 420.00 | 57.95 | 40.70 | 43.00 | 0.00 | - | 1 | 62 | 22.00% |
| DE241220P00430000 | 2024-07-02 9:44AM EDT | 430.00 | 67.63 | 46.55 | 52.10 | 0.00 | - | 1 | 14 | 23.75% |
| DE241220P00440000 | 2024-06-18 1:26PM EDT | 440.00 | 61.80 | 57.35 | 63.85 | 0.00 | - | - | 0 | 28.58% |
© 2024 Yahoo. Todos los derechos reservados.