U.S. markets closed
F S&P 500
5,631.25 -6.75 (-0.12%) F Dow Jones
41,632.00 -28.00 (-0.07%) F Nasdaq
19,413.25 -19.75 (-0.10%) E-mini Russell 2000 Index Futur
2,187.10 -5.20 (-0.24%) Petróleo
70.46 +0.37 (+0.53%) Oro
2,608.40 -0.50 (-0.02%)
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:
Precio de ejercicio:380.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240920C00380000 | 2024-09-16 3:55PM EDT | 2024-09-20 | 17.08 | 15.15 | 16.25 | +1.38 | +8.79% | 42 | 1,085 | 39.75% |
| DE240927C00380000 | 2024-09-16 1:41PM EDT | 2024-09-27 | 17.50 | 14.70 | 17.50 | +0.60 | +3.55% | 2 | 24 | 30.42% |
| DE241004C00380000 | 2024-09-12 11:49AM EDT | 2024-10-04 | 13.20 | 16.85 | 18.20 | +1.95 | +17.33% | 1 | 9 | 26.35% |
| DE241011C00380000 | 2024-09-16 1:41PM EDT | 2024-10-11 | 19.13 | 17.00 | 19.20 | +5.63 | +41.70% | 2 | 3 | 25.34% |
| DE241018C00380000 | 2024-09-16 1:20PM EDT | 2024-10-18 | 19.50 | 18.25 | 20.30 | -0.45 | -2.26% | 4 | 339 | 25.17% |
| DE241025C00380000 | 2024-09-12 3:09PM EDT | 2024-10-25 | 16.20 | 20.20 | 22.20 | 0.00 | - | - | 4 | 27.00% |
| DE241220C00380000 | 2024-09-16 1:12PM EDT | 2024-12-20 | 30.20 | 30.40 | 31.45 | -0.11 | -0.36% | 1 | 304 | 29.70% |
| DE250117C00380000 | 2024-09-16 9:55AM EDT | 2025-01-17 | 34.50 | 32.45 | 33.60 | +1.70 | +5.18% | 2 | 540 | 28.57% |
| DE250321C00380000 | 2024-09-13 1:11PM EDT | 2025-03-21 | 38.20 | 38.95 | 40.80 | 0.00 | - | 2 | 140 | 29.92% |
| DE250620C00380000 | 2024-09-16 11:48AM EDT | 2025-06-20 | 46.28 | 46.10 | 48.10 | +0.98 | +2.16% | 3 | 101 | 30.05% |
| DE250919C00380000 | 2024-09-16 3:19PM EDT | 2025-09-19 | 53.25 | 51.60 | 54.35 | +2.05 | +4.00% | 2 | 1 | 30.17% |
| DE260116C00380000 | 2024-09-13 9:51AM EDT | 2026-01-16 | 56.82 | 55.95 | 60.95 | 0.00 | - | 1 | 242 | 30.00% |
| DE260618C00380000 | 2024-09-13 1:14PM EDT | 2026-06-18 | 65.75 | 62.80 | 71.10 | 0.00 | - | 10 | 10 | 31.24% |
| DE261218C00380000 | 2024-09-13 10:14AM EDT | 2026-12-18 | 72.60 | 70.85 | 77.95 | 0.00 | - | 2 | 14 | 30.58% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240920P00380000 | 2024-09-16 3:38PM EDT | 2024-09-20 | 0.49 | 0.30 | 0.75 | -0.29 | -37.18% | 81 | 1,635 | 30.93% |
| DE240927P00380000 | 2024-09-13 3:10PM EDT | 2024-09-27 | 1.88 | 1.44 | 1.65 | 0.00 | - | 9 | 123 | 24.30% |
| DE241004P00380000 | 2024-09-13 2:25PM EDT | 2024-10-04 | 3.22 | 2.44 | 2.95 | 0.00 | - | 4 | 15 | 24.20% |
| DE241011P00380000 | 2024-09-16 11:24AM EDT | 2024-10-11 | 4.10 | 3.55 | 4.05 | -0.15 | -3.53% | 11 | 8 | 23.90% |
| DE241018P00380000 | 2024-09-16 3:33PM EDT | 2024-10-18 | 4.40 | 4.55 | 4.75 | -0.88 | -16.67% | 12 | 700 | 22.94% |
| DE241025P00380000 | 2024-09-13 10:06AM EDT | 2024-10-25 | 7.36 | 5.10 | 5.70 | 0.00 | - | 1 | 4 | 22.94% |
| DE241101P00380000 | 2024-09-16 10:52AM EDT | 2024-11-01 | 6.00 | 5.55 | 7.30 | -0.65 | -9.77% | 12 | 11 | 24.39% |
| DE241220P00380000 | 2024-09-16 3:36PM EDT | 2024-12-20 | 12.32 | 12.45 | 12.85 | -1.33 | -9.74% | 17 | 363 | 24.51% |
| DE250117P00380000 | 2024-09-16 1:17PM EDT | 2025-01-17 | 14.98 | 14.45 | 15.15 | +0.08 | +0.54% | 4 | 1,947 | 24.22% |
| DE250321P00380000 | 2024-09-06 11:45AM EDT | 2025-03-21 | 24.65 | 18.35 | 19.65 | 0.00 | - | 1 | 42 | 23.91% |
| DE250620P00380000 | 2024-09-13 3:15PM EDT | 2025-06-20 | 25.20 | 23.30 | 25.25 | 0.00 | - | 46 | 146 | 23.86% |
| DE250919P00380000 | 2024-09-10 12:39PM EDT | 2025-09-19 | 34.60 | 27.25 | 30.00 | 0.00 | - | - | 1 | 23.83% |
| DE260116P00380000 | 2024-09-13 2:28PM EDT | 2026-01-16 | 34.75 | 30.40 | 35.15 | 0.00 | - | 2 | 282 | 23.66% |
| DE260618P00380000 | 2024-08-26 2:40PM EDT | 2026-06-18 | 42.50 | 34.00 | 42.35 | 0.00 | - | 2 | 26 | 24.23% |
| DE261218P00380000 | 2024-09-09 2:15PM EDT | 2026-12-18 | 48.95 | 40.00 | 48.85 | 0.00 | - | 2 | 3 | 24.24% |
© 2024 Yahoo. Todos los derechos reservados.