Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00185000 | 2024-09-16 11:30AM EDT | 185.00 | 212.05 | 218.05 | 224.30 | 0.00 | - | - | 1 | 62.31% |
| DE250620C00200000 | 2024-09-26 3:32PM EDT | 200.00 | 213.00 | 203.05 | 209.95 | 0.00 | - | 31 | 32 | 58.95% |
| DE250620C00220000 | 2024-09-27 3:09PM EDT | 220.00 | 199.47 | 184.35 | 190.95 | 0.00 | - | 16 | 16 | 54.79% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 143.05 | 153.00 | 0.00 | - | 5 | 15 | 0.00% |
| DE250620C00250000 | 2024-07-17 10:50AM EDT | 250.00 | 143.45 | 132.00 | 140.95 | 0.00 | - | 1 | 2 | 0.00% |
| DE250620C00260000 | 2024-09-27 3:09PM EDT | 260.00 | 161.60 | 146.85 | 153.45 | 0.00 | - | 11 | 11 | 47.09% |
| DE250620C00290000 | 2024-09-10 11:42AM EDT | 290.00 | 106.30 | 121.70 | 124.85 | 0.00 | - | 2 | 51 | 40.21% |
| DE250620C00300000 | 2024-07-16 10:47AM EDT | 300.00 | 91.62 | 86.65 | 90.85 | 0.00 | - | 6 | 56 | 0.00% |
| DE250620C00310000 | 2024-08-13 12:01PM EDT | 310.00 | 63.85 | 89.95 | 93.95 | 0.00 | - | 2 | 4 | 0.00% |
| DE250620C00320000 | 2024-09-06 3:15PM EDT | 320.00 | 82.50 | 97.80 | 105.55 | 0.00 | - | 1 | 13 | 43.66% |
| DE250620C00330000 | 2024-09-18 10:13AM EDT | 330.00 | 85.00 | 87.80 | 90.70 | 0.00 | - | 1 | 20 | 35.34% |
| DE250620C00340000 | 2024-08-29 11:46AM EDT | 340.00 | 64.50 | 88.55 | 96.30 | 0.00 | - | 1 | 37 | 47.08% |
| DE250620C00350000 | 2024-10-02 12:15PM EDT | 350.00 | 84.60 | 71.90 | 74.25 | 0.00 | - | 1 | 75 | 32.58% |
| DE250620C00360000 | 2024-10-02 12:15PM EDT | 360.00 | 76.98 | 64.90 | 67.75 | 0.00 | - | 1 | 459 | 32.48% |
| DE250620C00370000 | 2024-10-09 11:41AM EDT | 370.00 | 61.04 | 58.25 | 60.60 | 0.00 | - | 1 | 52 | 31.51% |
| DE250620C00380000 | 2024-10-01 1:55PM EDT | 380.00 | 64.82 | 51.35 | 53.60 | 0.00 | - | 5 | 99 | 30.44% |
| DE250620C00390000 | 2024-09-20 2:51PM EDT | 390.00 | 47.39 | 45.20 | 46.75 | 0.00 | - | 1 | 146 | 29.25% |
| DE250620C00400000 | 2024-10-09 1:48PM EDT | 400.00 | 42.00 | 39.60 | 40.95 | 0.00 | - | 1 | 108 | 28.60% |
| DE250620C00410000 | 2024-09-26 9:46AM EDT | 410.00 | 38.52 | 34.35 | 37.05 | 0.00 | - | 5 | 227 | 29.07% |
| DE250620C00420000 | 2024-10-09 1:40PM EDT | 420.00 | 31.70 | 29.65 | 32.80 | 0.00 | - | 1 | 201 | 28.99% |
| DE250620C00430000 | 2024-10-08 1:11PM EDT | 430.00 | 25.60 | 25.15 | 26.15 | 0.00 | - | 3 | 78 | 26.82% |
| DE250620C00440000 | 2024-10-09 12:14PM EDT | 440.00 | 23.58 | 21.45 | 22.95 | 0.00 | - | 2 | 142 | 26.93% |
| DE250620C00450000 | 2024-10-09 1:09PM EDT | 450.00 | 19.45 | 18.15 | 18.75 | 0.00 | - | 1 | 608 | 25.97% |
| DE250620C00460000 | 2024-10-08 1:11PM EDT | 460.00 | 15.45 | 15.10 | 16.90 | 0.00 | - | 3 | 180 | 26.60% |
| DE250620C00470000 | 2024-10-08 1:11PM EDT | 470.00 | 12.95 | 12.50 | 15.65 | 0.00 | - | 3 | 237 | 27.52% |
| DE250620C00480000 | 2024-10-08 1:11PM EDT | 480.00 | 10.85 | 10.40 | 11.15 | 0.00 | - | 3 | 218 | 25.32% |
| DE250620C00490000 | 2024-10-08 1:11PM EDT | 490.00 | 9.00 | 8.50 | 9.15 | 0.00 | - | 2 | 72 | 25.01% |
| DE250620C00500000 | 2024-10-08 1:11PM EDT | 500.00 | 7.45 | 7.15 | 7.60 | 0.00 | - | 2 | 36 | 24.89% |
| DE250620C00510000 | 2024-10-09 1:09PM EDT | 510.00 | 6.50 | 5.75 | 6.30 | 0.00 | - | 2 | 57 | 24.80% |
| DE250620C00520000 | 2024-09-26 1:59PM EDT | 520.00 | 6.48 | 4.75 | 5.25 | 0.00 | - | 1 | 41 | 24.78% |
| DE250620C00530000 | 2024-10-09 1:09PM EDT | 530.00 | 4.45 | 3.85 | 4.30 | 0.00 | - | 2 | 53 | 24.67% |
| DE250620C00540000 | 2024-07-17 11:17AM EDT | 540.00 | 4.05 | 0.19 | 5.60 | 0.00 | - | 4 | 0 | 27.78% |
| DE250620C00550000 | 2024-08-05 11:02AM EDT | 550.00 | 3.70 | 2.54 | 3.75 | 0.00 | - | 1 | 32 | 26.12% |
| DE250620C00560000 | 2024-09-24 2:47PM EDT | 560.00 | 2.77 | 2.04 | 2.45 | 0.00 | - | 1 | 35 | 24.71% |
| DE250620C00580000 | 2024-10-08 3:01PM EDT | 580.00 | 1.63 | 1.36 | 1.81 | 0.00 | - | 13 | 111 | 25.13% |
| DE250620C00600000 | 2024-10-08 9:30AM EDT | 600.00 | 1.50 | 0.39 | 1.80 | 0.00 | - | 10 | 37 | 26.93% |
| DE250620C00620000 | 2024-09-27 3:52PM EDT | 620.00 | 1.35 | 0.20 | 1.70 | 0.00 | - | 2 | 74 | 28.36% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-09-06 2:58PM EDT | 180.00 | 1.00 | 0.00 | 3.95 | 0.00 | - | 1 | 45 | 55.55% |
| DE250620P00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.38 | 0.00 | 7.20 | 0.00 | - | 2 | 36 | 60.90% |
| DE250620P00190000 | 2024-08-21 10:49AM EDT | 190.00 | 1.12 | 0.01 | 4.50 | 0.00 | - | 2 | 20 | 53.59% |
| DE250620P00195000 | 2024-08-26 12:34PM EDT | 195.00 | 0.95 | 0.01 | 3.40 | 0.00 | - | 2 | 19 | 56.60% |
| DE250620P00200000 | 2024-09-23 12:25PM EDT | 200.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 6 | 112 | 46.64% |
| DE250620P00210000 | 2024-08-22 1:31PM EDT | 210.00 | 1.65 | 0.38 | 5.75 | 0.00 | - | 1 | 25 | 50.45% |
| DE250620P00220000 | 2024-09-05 11:41AM EDT | 220.00 | 1.74 | 0.41 | 4.05 | 0.00 | - | 5 | 33 | 50.48% |
| DE250620P00230000 | 2024-08-20 11:07AM EDT | 230.00 | 2.45 | 0.55 | 5.20 | 0.00 | - | 1 | 13 | 50.41% |
| DE250620P00240000 | 2024-08-21 11:00AM EDT | 240.00 | 2.70 | 0.69 | 5.45 | 0.00 | - | 1 | 109 | 47.88% |
| DE250620P00250000 | 2024-09-13 9:57AM EDT | 250.00 | 2.41 | 1.00 | 2.35 | 0.00 | - | 1 | 97 | 36.66% |
| DE250620P00260000 | 2024-09-16 10:42AM EDT | 260.00 | 2.89 | 1.38 | 2.70 | 0.00 | - | 3 | 151 | 35.21% |
| DE250620P00270000 | 2024-09-18 12:25PM EDT | 270.00 | 3.16 | 1.95 | 2.99 | 0.00 | - | 2 | 133 | 33.51% |
| DE250620P00280000 | 2024-10-09 12:00PM EDT | 280.00 | 3.05 | 2.92 | 3.35 | 0.00 | - | 1 | 129 | 31.93% |
| DE250620P00290000 | 2024-10-02 12:05PM EDT | 290.00 | 3.45 | 3.65 | 4.00 | 0.00 | - | 16 | 180 | 30.88% |
| DE250620P00300000 | 2024-09-25 10:04AM EDT | 300.00 | 4.40 | 4.55 | 4.95 | 0.00 | - | 1 | 162 | 30.19% |
| DE250620P00310000 | 2024-09-16 1:06PM EDT | 310.00 | 7.10 | 5.50 | 6.00 | 0.00 | - | 3 | 208 | 29.38% |
| DE250620P00320000 | 2024-09-23 11:17AM EDT | 320.00 | 6.80 | 6.75 | 7.20 | 0.00 | - | 1 | 207 | 28.53% |
| DE250620P00330000 | 2024-10-08 3:10PM EDT | 330.00 | 9.00 | 8.25 | 8.75 | 0.00 | - | 10 | 1,025 | 27.87% |
| DE250620P00340000 | 2024-10-02 3:35PM EDT | 340.00 | 9.05 | 10.00 | 10.45 | 0.00 | - | 1 | 66 | 27.09% |
| DE250620P00350000 | 2024-09-27 9:59AM EDT | 350.00 | 10.74 | 12.05 | 12.60 | 0.00 | - | 1 | 208 | 26.50% |
| DE250620P00360000 | 2024-10-09 1:10PM EDT | 360.00 | 14.60 | 14.25 | 15.20 | 0.00 | - | 9 | 362 | 26.02% |
| DE250620P00370000 | 2024-10-04 11:34AM EDT | 370.00 | 17.45 | 17.20 | 17.80 | 0.00 | - | 2 | 243 | 25.22% |
| DE250620P00380000 | 2024-10-09 1:10PM EDT | 380.00 | 20.50 | 20.35 | 21.35 | 0.00 | - | 4 | 130 | 24.89% |
| DE250620P00390000 | 2024-10-09 1:10PM EDT | 390.00 | 24.00 | 23.80 | 24.50 | 0.00 | - | 4 | 262 | 23.90% |
| DE250620P00400000 | 2024-10-09 1:10PM EDT | 400.00 | 28.05 | 27.85 | 28.70 | 0.00 | - | 16 | 56 | 23.39% |
| DE250620P00410000 | 2024-10-09 1:09PM EDT | 410.00 | 32.65 | 32.40 | 34.25 | 0.00 | - | 3 | 75 | 23.52% |
| DE250620P00420000 | 2024-10-04 3:16PM EDT | 420.00 | 37.00 | 37.45 | 38.40 | 0.00 | - | 1 | 27 | 22.25% |
| DE250620P00430000 | 2024-09-27 3:44PM EDT | 430.00 | 38.05 | 43.15 | 43.95 | 0.00 | - | 3 | 27 | 21.63% |
| DE250620P00440000 | 2024-07-02 10:29AM EDT | 440.00 | 78.10 | 85.60 | 87.75 | 0.00 | - | - | 3 | 49.46% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 41.40% |
| DE250620P00460000 | 2024-10-04 1:57PM EDT | 460.00 | 61.30 | 62.45 | 64.35 | 0.00 | - | 2 | 10 | 20.36% |
| DE250620P00480000 | 2024-07-31 3:21PM EDT | 480.00 | 106.90 | 92.75 | 97.00 | 0.00 | - | - | 0 | 35.00% |
| DE250620P00500000 | 2024-10-01 2:05PM EDT | 500.00 | 83.40 | 95.40 | 98.65 | 0.00 | - | - | 1 | 20.38% |
| DE250620P00550000 | 2024-08-05 11:02AM EDT | 550.00 | 204.90 | 154.35 | 162.30 | 0.00 | - | 1 | 0 | 42.27% |
© 2024 Yahoo. Todos los derechos reservados.