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 marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE250321C003200002024-06-13 9:55AM EDT320.0069.5074.2577.000.00-2034.49%
DE250321C003300002024-06-13 9:56AM EDT330.0061.3066.8069.550.00-4333.50%
DE250321C003400002024-06-13 9:55AM EDT340.0055.1059.8562.050.00-2932.25%
DE250321C003500002024-06-13 10:29AM EDT350.0048.3553.1555.450.00-22131.53%
DE250321C003600002024-06-14 12:37PM EDT360.0048.1046.8549.45+2.75+6.06%65831.02%
DE250321C003700002024-06-14 9:37AM EDT370.0039.3040.8042.35-2.50-5.98%222229.37%
DE250321C003800002024-06-14 10:27AM EDT380.0033.7035.4036.85-2.45-6.78%562828.69%
DE250321C003900002024-06-14 11:06AM EDT390.0029.9030.4031.65+2.13+7.67%43627.94%
DE250321C004000002024-06-07 10:18AM EDT400.0024.0025.5027.050.00-55227.34%
DE250321C004100002024-06-11 2:47PM EDT410.0017.4018.3024.050.00-18327.67%
DE250321C004200002024-05-28 9:46AM EDT420.0019.0016.8019.600.00-31526.56%
DE250321C004300002024-05-29 11:24AM EDT430.0013.0014.4016.300.00-134626.04%
DE250321C004400002024-06-11 12:40PM EDT440.0010.309.9015.250.00-32427.16%
DE250321C004500002024-06-13 3:49PM EDT450.0010.5110.3511.500.00-12825.62%
DE250321C004600002024-05-16 12:02PM EDT460.0018.255.8011.200.00-1427.05%
DE250321C004700002024-05-15 2:15PM EDT470.0021.804.459.900.00-17627.37%
DE250321C004800002024-04-22 2:46PM EDT480.0017.450.000.000.00-206.25%
DE250321C005000002024-05-21 10:52AM EDT500.006.711.826.050.00-1227.18%
DE250321C005100002024-05-15 10:26AM EDT510.0011.751.485.350.00-1327.48%
DE250321C005200002024-04-15 1:03PM EDT520.009.009.8010.800.00-1035.50%
DE250321C005300002024-04-26 2:44PM EDT530.006.801.144.300.00-2028.21%
DE250321C005500002024-05-16 10:06AM EDT550.004.200.005.900.00-1932.92%
DE250321C005600002024-04-26 12:18PM EDT560.004.000.008.000.00-6636.96%
DE250321C005800002024-06-05 12:36PM EDT580.000.930.005.200.00-22234.96%
DE250321C006000002024-06-12 11:08AM EDT600.000.610.004.750.00-34736.12%
DE250321C006200002024-06-14 3:17PM EDT620.000.540.011.45+0.09+20.00%5318530.02%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE250321P002000002024-06-13 1:45PM EDT200.000.650.280.69+0.05+8.33%111836.05%
DE250321P002100002024-05-16 2:39PM EDT210.001.010.001.480.00-11138.26%
DE250321P002200002024-05-24 10:04AM EDT220.001.450.005.350.00-103047.55%
DE250321P002500002024-05-22 10:06AM EDT250.002.130.002.570.00--131.83%
DE250321P002600002024-06-05 2:00PM EDT260.003.101.103.100.00-2330.69%
DE250321P002700002024-05-28 2:57PM EDT270.004.452.703.350.00-11928.76%
DE250321P002800002024-06-13 12:37PM EDT280.003.353.554.25-0.90-21.18%31928.07%
DE250321P002900002024-06-07 10:33AM EDT290.005.654.405.100.00-2227.00%
DE250321P003000002024-06-10 10:25AM EDT300.007.054.2010.050.00-2215531.15%
DE250321P003100002024-06-10 3:03PM EDT310.008.723.6511.300.00-72129.67%
DE250321P003200002024-06-13 2:00PM EDT320.009.608.509.700.00-77024.97%
DE250321P003300002024-06-13 3:14PM EDT330.0011.5310.6511.850.00-54424.33%
DE250321P003400002024-06-11 11:24AM EDT340.0016.5010.4515.700.00-12124.90%
DE250321P003500002024-06-05 2:36PM EDT350.0018.8015.7017.200.00-21922.96%
DE250321P003600002024-06-12 9:33AM EDT360.0022.7518.1021.700.00-15523.24%
DE250321P003700002024-06-14 11:26AM EDT370.0024.0022.8024.15-1.16-4.61%152021.48%
DE250321P003800002024-06-14 3:48PM EDT380.0028.0026.6532.00-3.52-11.17%52423.50%
DE250321P003900002024-06-11 10:18AM EDT390.0038.7032.1533.300.00-2620.11%
DE250321P004000002024-06-10 10:24AM EDT400.0042.3537.2038.850.00-213619.51%
DE250321P004100002024-06-13 10:42AM EDT410.0048.8540.6547.250.00-221420.75%
DE250321P004200002024-05-13 10:02AM EDT420.0035.2053.5059.850.00-161625.17%
DE250321P004300002024-06-07 10:21AM EDT430.0063.0054.5561.350.00-2319.95%
DE250321P004400002024-04-22 2:47PM EDT440.0054.750.000.000.00-200.00%
DE250321P004500002024-04-23 10:17AM EDT450.0059.000.000.000.00--10.00%
DE250321P004700002024-04-22 2:47PM EDT470.0075.550.000.000.00--00.00%
DE250321P004900002024-04-01 9:34AM EDT490.0085.00101.85108.950.00--10.00%