U.S. markets closed
F S&P 500
4,036.50 +0.75 (+0.02%) F Dow Jones
32,762.00 -12.00 (-0.04%) F Nasdaq
12,874.50 +7.25 (+0.06%) E-mini Russell 2000 Index Futur
1,796.10 +2.80 (+0.16%) Petróleo
69.50 +0.17 (+0.25%) Oro
1,944.10 +3.00 (+0.15%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230324C00300000 | 2023-03-13 3:31PM EDT | 300.00 | 99.76 | 101.55 | 104.75 | 0.00 | - | - | 1 | 169.14% |
| DE230324C00310000 | 2023-02-17 10:39AM EDT | 310.00 | 115.81 | 72.25 | 78.75 | 0.00 | - | 2 | 1 | 0.00% |
| DE230324C00320000 | 2023-03-02 10:45AM EDT | 320.00 | 100.59 | 81.50 | 84.95 | 0.00 | - | 1 | 0 | 139.99% |
| DE230324C00335000 | 2023-03-09 11:10AM EDT | 335.00 | 95.73 | 66.65 | 69.40 | 0.00 | - | - | 1 | 108.59% |
| DE230324C00340000 | 2023-03-08 11:41AM EDT | 340.00 | 85.30 | 61.85 | 64.75 | 0.00 | - | 2 | 2 | 110.84% |
| DE230324C00350000 | 2023-03-10 1:28PM EDT | 350.00 | 58.45 | 51.80 | 54.65 | 0.00 | - | 4 | 5 | 92.97% |
| DE230324C00360000 | 2023-03-16 10:48AM EDT | 360.00 | 30.85 | 41.75 | 44.35 | 0.00 | - | - | 3 | 72.61% |
| DE230324C00365000 | 2023-03-20 10:00AM EDT | 365.00 | 30.00 | 37.00 | 38.95 | 0.00 | - | 2 | 6 | 62.99% |
| DE230324C00367500 | 2023-03-16 3:43PM EDT | 367.50 | 25.95 | 34.55 | 36.55 | 0.00 | - | - | 8 | 61.52% |
| DE230324C00370000 | 2023-03-20 9:51AM EDT | 370.00 | 24.00 | 32.00 | 34.00 | 0.00 | - | 1 | 9 | 56.49% |
| DE230324C00372500 | 2023-03-17 3:50PM EDT | 372.50 | 15.80 | 29.35 | 31.85 | 0.00 | - | 4 | 8 | 55.35% |
| DE230324C00375000 | 2023-03-21 10:05AM EDT | 375.00 | 28.46 | 27.00 | 29.10 | +15.31 | +116.43% | 2 | 17 | 50.39% |
| DE230324C00377500 | 2023-03-17 10:33AM EDT | 377.50 | 11.35 | 24.70 | 26.70 | 0.00 | - | 3 | 22 | 65.11% |
| DE230324C00380000 | 2023-03-21 11:34AM EDT | 380.00 | 22.90 | 22.20 | 24.50 | +8.40 | +57.93% | 1 | 37 | 64.04% |
| DE230324C00382500 | 2023-03-21 10:01AM EDT | 382.50 | 22.01 | 20.00 | 21.90 | +8.11 | +58.35% | 4 | 47 | 58.03% |
| DE230324C00385000 | 2023-03-21 10:01AM EDT | 385.00 | 19.25 | 17.90 | 19.55 | +6.75 | +54.00% | 4 | 57 | 54.72% |
| DE230324C00387500 | 2023-03-21 12:03PM EDT | 387.50 | 15.24 | 15.35 | 16.90 | +4.81 | +46.12% | 13 | 133 | 48.13% |
| DE230324C00390000 | 2023-03-21 3:50PM EDT | 390.00 | 14.61 | 13.50 | 14.95 | +5.41 | +58.80% | 25 | 110 | 48.17% |
| DE230324C00392500 | 2023-03-21 3:56PM EDT | 392.50 | 12.00 | 11.55 | 12.55 | +4.59 | +61.94% | 15 | 66 | 43.48% |
| DE230324C00395000 | 2023-03-21 3:47PM EDT | 395.00 | 10.82 | 9.55 | 10.45 | +4.72 | +77.38% | 28 | 106 | 40.87% |
| DE230324C00397500 | 2023-03-21 3:00PM EDT | 397.50 | 8.00 | 7.75 | 8.40 | +3.10 | +63.27% | 30 | 58 | 37.89% |
| DE230324C00400000 | 2023-03-21 3:52PM EDT | 400.00 | 6.60 | 6.15 | 6.65 | +3.08 | +87.50% | 265 | 358 | 36.19% |
| DE230324C00402500 | 2023-03-21 3:45PM EDT | 402.50 | 5.52 | 4.60 | 5.00 | +2.97 | +116.47% | 80 | 103 | 34.03% |
| DE230324C00405000 | 2023-03-21 3:56PM EDT | 405.00 | 3.67 | 3.40 | 3.70 | +1.77 | +93.16% | 95 | 257 | 32.94% |
| DE230324C00407500 | 2023-03-21 12:42PM EDT | 407.50 | 2.51 | 2.32 | 2.70 | +0.96 | +61.94% | 23 | 205 | 32.47% |
| DE230324C00410000 | 2023-03-21 3:46PM EDT | 410.00 | 1.97 | 1.58 | 1.76 | +1.02 | +107.37% | 39 | 235 | 30.86% |
| DE230324C00412500 | 2023-03-21 3:11PM EDT | 412.50 | 1.13 | 0.96 | 1.36 | +0.53 | +88.33% | 29 | 47 | 32.30% |
| DE230324C00415000 | 2023-03-21 3:58PM EDT | 415.00 | 0.84 | 0.55 | 0.82 | +0.38 | +82.61% | 71 | 123 | 31.01% |
| DE230324C00417500 | 2023-03-21 2:32PM EDT | 417.50 | 0.43 | 0.33 | 0.54 | +0.20 | +86.96% | 56 | 48 | 31.13% |
| DE230324C00420000 | 2023-03-21 3:21PM EDT | 420.00 | 0.32 | 0.20 | 0.33 | +0.09 | +39.13% | 42 | 146 | 30.91% |
| DE230324C00422500 | 2023-03-21 3:59PM EDT | 422.50 | 0.20 | 0.06 | 0.35 | +0.06 | +42.86% | 10 | 60 | 34.67% |
| DE230324C00425000 | 2023-03-21 3:38PM EDT | 425.00 | 0.15 | 0.02 | 0.19 | +0.03 | +25.00% | 54 | 94 | 33.59% |
| DE230324C00427500 | 2023-03-20 3:49PM EDT | 427.50 | 0.09 | 0.01 | 0.30 | 0.00 | - | 1 | 27 | 39.84% |
| DE230324C00430000 | 2023-03-20 1:49PM EDT | 430.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 178 | 35.45% |
| DE230324C00432500 | 2023-03-21 9:52AM EDT | 432.50 | 0.13 | 0.00 | 0.27 | +0.12 | +1,200.00% | 1 | 8 | 44.97% |
| DE230324C00435000 | 2023-03-21 1:52PM EDT | 435.00 | 0.10 | 0.00 | 0.17 | +0.04 | +66.67% | 4 | 46 | 44.14% |
| DE230324C00437500 | 2023-03-15 3:23PM EDT | 437.50 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 51.71% |
| DE230324C00440000 | 2023-03-20 11:33AM EDT | 440.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 11 | 187 | 54.59% |
| DE230324C00442500 | 2023-03-13 1:57PM EDT | 442.50 | 0.40 | 0.00 | 0.22 | 0.00 | - | 8 | 15 | 54.39% |
| DE230324C00445000 | 2023-03-21 12:23PM EDT | 445.00 | 0.08 | 0.00 | 0.07 | -0.06 | -42.86% | 4 | 48 | 48.24% |
| DE230324C00450000 | 2023-03-21 11:39AM EDT | 450.00 | 0.01 | 0.02 | 0.19 | -0.09 | -90.00% | 1 | 55 | 55.86% |
| DE230324C00455000 | 2023-03-21 12:22PM EDT | 455.00 | 0.07 | 0.00 | 0.07 | -0.19 | -73.08% | 3 | 19 | 52.73% |
| DE230324C00460000 | 2023-03-21 10:31AM EDT | 460.00 | 0.30 | 0.00 | 0.12 | -0.26 | -46.43% | 1 | 18 | 60.74% |
| DE230324C00465000 | 2023-03-15 3:33PM EDT | 465.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 5 | 33 | 67.19% |
| DE230324C00470000 | 2023-03-15 12:17PM EDT | 470.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 40 | 83 | 69.14% |
| DE230324C00475000 | 2023-03-20 10:12AM EDT | 475.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 10 | 12 | 72.66% |
| DE230324C00480000 | 2023-03-14 11:40AM EDT | 480.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 77.34% |
| DE230324C00485000 | 2023-02-21 11:32AM EDT | 485.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 94.53% |
| DE230324C00490000 | 2023-03-16 2:16PM EDT | 490.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 97.17% |
| DE230324C00495000 | 2023-03-15 3:04PM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 46 | 81.25% |
| DE230324C00500000 | 2023-03-17 1:34PM EDT | 500.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 39 | 96.48% |
| DE230324C00510000 | 2023-03-14 3:47PM EDT | 510.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 40 | 87.50% |
| DE230324C00520000 | 2023-03-14 11:02AM EDT | 520.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 16 | 16 | 119.92% |
| DE230324C00530000 | 2023-02-27 10:56AM EDT | 530.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 10 | 10 | 127.54% |
| DE230324C00540000 | 2023-03-06 11:50AM EDT | 540.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 113.28% |
| DE230324C00550000 | 2023-03-21 2:10PM EDT | 550.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 455 | 112.50% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230324P00220000 | 2023-02-09 3:02PM EDT | 220.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 4 | 332.81% |
| DE230324P00250000 | 2023-03-16 12:52PM EDT | 250.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 192.97% |
| DE230324P00260000 | 2023-03-17 1:04PM EDT | 260.00 | 0.15 | 0.00 | 1.42 | 0.00 | - | 5 | 5 | 247.85% |
| DE230324P00270000 | 2023-02-17 4:02PM EDT | 270.00 | 0.35 | 0.00 | 0.64 | 0.00 | - | 3 | 4 | 202.93% |
| DE230324P00300000 | 2023-03-17 12:25PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 114.84% |
| DE230324P00302500 | 2023-03-17 2:44PM EDT | 302.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 106.25% |
| DE230324P00305000 | 2023-03-20 10:12AM EDT | 305.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 103.91% |
| DE230324P00320000 | 2023-03-17 3:58PM EDT | 320.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 78.13% |
| DE230324P00325000 | 2023-03-20 11:34AM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 38 | 81.25% |
| DE230324P00330000 | 2023-03-20 11:40AM EDT | 330.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 13 | 28 | 88.87% |
| DE230324P00332500 | 2023-03-15 2:08PM EDT | 332.50 | 0.40 | 0.00 | 0.13 | 0.00 | - | - | 7 | 85.94% |
| DE230324P00335000 | 2023-03-21 11:05AM EDT | 335.00 | 0.01 | 0.00 | 0.13 | -0.06 | -85.71% | 10 | 28 | 82.81% |
| DE230324P00337500 | 2023-03-21 10:34AM EDT | 337.50 | 0.10 | 0.00 | 0.04 | -0.44 | -81.48% | 1 | 4 | 70.31% |
| DE230324P00340000 | 2023-03-21 10:55AM EDT | 340.00 | 0.12 | 0.01 | 0.05 | -0.04 | -25.00% | 1 | 78 | 70.31% |
| DE230324P00342500 | 2023-03-17 1:50PM EDT | 342.50 | 0.61 | 0.01 | 0.06 | 0.00 | - | 3 | 3 | 68.75% |
| DE230324P00345000 | 2023-03-20 12:18PM EDT | 345.00 | 0.13 | 0.01 | 0.49 | 0.00 | - | 13 | 33 | 85.45% |
| DE230324P00347500 | 2023-03-21 11:30AM EDT | 347.50 | 0.02 | 0.01 | 0.16 | -0.58 | -96.67% | 7 | 24 | 70.31% |
| DE230324P00350000 | 2023-03-21 11:28AM EDT | 350.00 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 15 | 152 | 59.38% |
| DE230324P00352500 | 2023-03-21 9:34AM EDT | 352.50 | 0.05 | 0.01 | 0.15 | -0.84 | -94.38% | 1 | 2 | 63.67% |
| DE230324P00355000 | 2023-03-21 1:43PM EDT | 355.00 | 0.06 | 0.01 | 0.11 | -0.05 | -45.45% | 6 | 35 | 58.59% |
| DE230324P00357500 | 2023-03-21 1:04PM EDT | 357.50 | 0.05 | 0.05 | 0.11 | -0.18 | -78.26% | 1 | 146 | 57.81% |
| DE230324P00360000 | 2023-03-21 10:31AM EDT | 360.00 | 0.10 | 0.02 | 0.16 | -0.13 | -56.52% | 2 | 99 | 55.66% |
| DE230324P00362500 | 2023-03-20 9:59AM EDT | 362.50 | 0.65 | 0.02 | 0.33 | 0.00 | - | 1 | 3 | 58.11% |
| DE230324P00365000 | 2023-03-21 3:33PM EDT | 365.00 | 0.11 | 0.05 | 0.18 | -0.26 | -70.27% | 26 | 295 | 51.47% |
| DE230324P00367500 | 2023-03-21 11:16AM EDT | 367.50 | 0.20 | 0.02 | 0.62 | -0.30 | -60.00% | 8 | 30 | 57.32% |
| DE230324P00370000 | 2023-03-21 9:30AM EDT | 370.00 | 0.25 | 0.03 | 0.64 | -0.33 | -56.90% | 3 | 178 | 54.30% |
| DE230324P00372500 | 2023-03-20 3:37PM EDT | 372.50 | 0.61 | 0.02 | 1.10 | 0.00 | - | 18 | 28 | 56.49% |
| DE230324P00375000 | 2023-03-21 2:26PM EDT | 375.00 | 0.21 | 0.07 | 0.27 | -0.64 | -75.29% | 46 | 201 | 45.22% |
| DE230324P00377500 | 2023-03-21 11:15AM EDT | 377.50 | 0.29 | 0.10 | 0.39 | -0.82 | -73.87% | 22 | 76 | 45.02% |
| DE230324P00380000 | 2023-03-21 3:52PM EDT | 380.00 | 0.33 | 0.25 | 0.46 | -1.06 | -76.26% | 40 | 135 | 42.87% |
| DE230324P00382500 | 2023-03-21 12:12PM EDT | 382.50 | 0.48 | 0.35 | 0.59 | -1.06 | -68.83% | 9 | 129 | 41.50% |
| DE230324P00385000 | 2023-03-21 3:15PM EDT | 385.00 | 0.60 | 0.51 | 0.72 | -1.51 | -71.56% | 62 | 437 | 39.55% |
| DE230324P00387500 | 2023-03-21 2:23PM EDT | 387.50 | 0.89 | 0.69 | 0.96 | -1.99 | -69.10% | 17 | 72 | 38.55% |
| DE230324P00390000 | 2023-03-21 3:04PM EDT | 390.00 | 1.08 | 0.97 | 1.25 | -2.32 | -68.24% | 37 | 425 | 37.29% |
| DE230324P00392500 | 2023-03-21 3:53PM EDT | 392.50 | 1.45 | 1.30 | 1.66 | -3.10 | -68.13% | 39 | 72 | 36.35% |
| DE230324P00395000 | 2023-03-21 3:59PM EDT | 395.00 | 2.01 | 1.85 | 2.20 | -3.29 | -62.08% | 124 | 78 | 35.55% |
| DE230324P00397500 | 2023-03-21 3:42PM EDT | 397.50 | 2.35 | 2.39 | 2.77 | -3.99 | -62.93% | 39 | 38 | 33.86% |
| DE230324P00400000 | 2023-03-21 3:59PM EDT | 400.00 | 3.50 | 3.20 | 3.60 | -4.28 | -55.01% | 278 | 154 | 32.96% |
| DE230324P00402500 | 2023-03-21 3:59PM EDT | 402.50 | 4.45 | 4.10 | 4.55 | -6.20 | -58.22% | 25 | 205 | 31.57% |
| DE230324P00405000 | 2023-03-21 3:24PM EDT | 405.00 | 5.40 | 5.35 | 5.95 | -5.93 | -52.34% | 10 | 66 | 31.81% |
| DE230324P00407500 | 2023-03-21 11:44AM EDT | 407.50 | 8.35 | 6.75 | 7.45 | -5.05 | -37.69% | 8 | 36 | 31.29% |
| DE230324P00410000 | 2023-03-21 9:46AM EDT | 410.00 | 8.51 | 8.35 | 9.45 | -6.45 | -43.11% | 3 | 69 | 33.18% |
| DE230324P00412500 | 2023-03-16 1:36PM EDT | 412.50 | 22.21 | 10.10 | 11.45 | 0.00 | - | 7 | 36 | 34.01% |
| DE230324P00415000 | 2023-03-21 12:00PM EDT | 415.00 | 14.11 | 12.00 | 13.55 | -10.43 | -42.50% | 1 | 37 | 34.66% |
| DE230324P00417500 | 2023-03-20 9:45AM EDT | 417.50 | 14.04 | 13.85 | 16.00 | -12.29 | -46.68% | 2 | 18 | 38.38% |
| DE230324P00420000 | 2023-03-20 12:22PM EDT | 420.00 | 19.75 | 16.10 | 18.30 | -8.21 | -29.36% | 2 | 71 | 39.94% |
| DE230324P00422500 | 2023-03-21 3:27PM EDT | 422.50 | 19.50 | 18.85 | 20.95 | -7.31 | -27.27% | 1 | 6 | 45.85% |
| DE230324P00425000 | 2023-03-20 9:36AM EDT | 425.00 | 33.95 | 21.00 | 23.35 | 0.00 | - | 1 | 20 | 48.29% |
| DE230324P00427500 | 2023-03-20 9:38AM EDT | 427.50 | 38.90 | 23.60 | 26.15 | 0.00 | - | 1 | 9 | 56.20% |
| DE230324P00430000 | 2023-03-20 9:52AM EDT | 430.00 | 37.68 | 26.10 | 28.40 | 0.00 | - | 3 | 75 | 56.35% |
| DE230324P00432500 | 2023-03-21 10:05AM EDT | 432.50 | 29.40 | 28.25 | 30.85 | +20.90 | +245.88% | 2 | 15 | 59.13% |
| DE230324P00435000 | 2023-03-10 1:53PM EDT | 435.00 | 29.70 | 30.70 | 33.35 | 0.00 | - | 25 | 1 | 62.60% |
| DE230324P00440000 | 2023-03-15 9:55AM EDT | 440.00 | 46.71 | 35.50 | 38.55 | 0.00 | - | 1 | 1 | 72.73% |
| DE230324P00442500 | 2023-03-13 12:00PM EDT | 442.50 | 41.00 | 38.00 | 40.90 | 0.00 | - | - | 1 | 73.51% |
© 2023 Yahoo. Todos los derechos reservados.
