Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230915C00200000 | 2023-03-20 2:31PM EDT | 200.00 | 198.50 | 212.00 | 220.70 | 0.00 | - | - | 5 | 69.02% |
| DE230915C00210000 | 2023-03-10 10:39AM EDT | 210.00 | 208.00 | 202.00 | 211.30 | 0.00 | - | 3 | 6 | 66.21% |
| DE230915C00270000 | 2023-03-31 2:36PM EDT | 270.00 | 147.72 | 147.35 | 151.75 | +15.97 | +12.12% | 1 | 1 | 52.40% |
| DE230915C00300000 | 2023-03-17 10:19AM EDT | 300.00 | 97.92 | 120.40 | 123.65 | 0.00 | - | 1 | 2 | 49.59% |
| DE230915C00310000 | 2023-03-17 10:19AM EDT | 310.00 | 89.69 | 110.10 | 114.25 | 0.00 | - | 1 | 1 | 46.95% |
| DE230915C00320000 | 2023-03-27 2:51PM EDT | 320.00 | 87.68 | 103.10 | 105.25 | 0.00 | - | 1 | 4 | 44.86% |
| DE230915C00330000 | 2023-03-30 11:20AM EDT | 330.00 | 87.90 | 93.90 | 97.10 | 0.00 | - | 10 | 13 | 43.82% |
| DE230915C00340000 | 2023-03-27 11:17AM EDT | 340.00 | 67.27 | 86.10 | 88.55 | 0.00 | - | 1 | 7 | 42.02% |
| DE230915C00350000 | 2023-03-31 12:05PM EDT | 350.00 | 77.15 | 77.55 | 80.15 | +12.25 | +18.88% | 3 | 21 | 40.23% |
| DE230915C00360000 | 2023-03-27 11:17AM EDT | 360.00 | 52.98 | 69.05 | 72.25 | 0.00 | - | 2 | 10 | 38.81% |
| DE230915C00370000 | 2023-03-27 10:28AM EDT | 370.00 | 47.09 | 62.65 | 65.05 | 0.00 | - | 1 | 4 | 37.89% |
| DE230915C00380000 | 2023-03-30 3:04PM EDT | 380.00 | 51.00 | 55.65 | 58.10 | 0.00 | - | 4 | 42 | 36.92% |
| DE230915C00390000 | 2023-03-24 11:23AM EDT | 390.00 | 32.20 | 48.95 | 50.45 | 0.00 | - | 3 | 16 | 34.98% |
| DE230915C00400000 | 2023-03-28 3:56PM EDT | 400.00 | 42.55 | 42.35 | 44.75 | +10.25 | +31.73% | 1 | 81 | 34.58% |
| DE230915C00410000 | 2023-03-31 3:55PM EDT | 410.00 | 36.98 | 36.50 | 37.95 | +6.57 | +21.60% | 7 | 101 | 32.83% |
| DE230915C00420000 | 2023-03-31 3:02PM EDT | 420.00 | 31.80 | 31.15 | 32.40 | +6.83 | +27.35% | 21 | 124 | 31.86% |
| DE230915C00430000 | 2023-03-31 3:42PM EDT | 430.00 | 26.30 | 26.20 | 27.30 | +3.30 | +14.35% | 14 | 178 | 30.91% |
| DE230915C00440000 | 2023-03-31 10:24AM EDT | 440.00 | 20.00 | 22.05 | 22.90 | +2.70 | +15.61% | 10 | 168 | 30.20% |
| DE230915C00450000 | 2023-03-30 10:54AM EDT | 450.00 | 15.65 | 17.55 | 19.25 | 0.00 | - | 1 | 216 | 29.78% |
| DE230915C00460000 | 2023-03-30 10:34AM EDT | 460.00 | 12.10 | 14.70 | 15.45 | 0.00 | - | 1 | 85 | 28.79% |
| DE230915C00470000 | 2023-03-31 2:36PM EDT | 470.00 | 11.68 | 11.40 | 12.35 | +1.88 | +19.18% | 1 | 74 | 28.06% |
| DE230915C00480000 | 2023-03-31 2:00PM EDT | 480.00 | 9.30 | 9.10 | 9.85 | +2.24 | +31.73% | 4 | 297 | 27.52% |
| DE230915C00490000 | 2023-03-30 3:51PM EDT | 490.00 | 6.40 | 7.15 | 7.85 | 0.00 | - | 2 | 16 | 27.14% |
| DE230915C00500000 | 2023-03-31 12:42PM EDT | 500.00 | 5.65 | 5.50 | 6.10 | +0.63 | +12.55% | 1 | 204 | 26.65% |
| DE230915C00510000 | 2023-03-31 1:38PM EDT | 510.00 | 4.40 | 4.40 | 4.75 | +0.70 | +18.92% | 2 | 50 | 26.32% |
| DE230915C00520000 | 2023-03-22 10:10AM EDT | 520.00 | 3.00 | 3.35 | 3.65 | 0.00 | - | 1 | 26 | 26.00% |
| DE230915C00530000 | 2023-03-20 2:10PM EDT | 530.00 | 1.97 | 2.47 | 2.81 | 0.00 | - | 1 | 18 | 25.77% |
| DE230915C00540000 | 2023-03-27 11:02AM EDT | 540.00 | 1.35 | 1.79 | 2.31 | 0.00 | - | 2 | 7 | 25.98% |
| DE230915C00550000 | 2023-03-27 3:54PM EDT | 550.00 | 1.20 | 1.46 | 1.72 | 0.00 | - | 2 | 40 | 25.66% |
| DE230915C00560000 | 2023-03-24 9:54AM EDT | 560.00 | 1.05 | 0.49 | 1.87 | 0.00 | - | 5 | 18 | 27.35% |
| DE230915C00570000 | 2023-03-10 3:15PM EDT | 570.00 | 0.90 | 0.37 | 1.71 | 0.00 | - | 1 | 3 | 28.06% |
| DE230915C00580000 | 2023-03-31 3:31PM EDT | 580.00 | 0.27 | 0.37 | 1.06 | -1.45 | -84.30% | 2 | 2 | 26.79% |
| DE230915C00600000 | 2023-03-24 9:56AM EDT | 600.00 | 0.49 | 0.02 | 1.27 | 0.00 | - | 2 | 8 | 29.82% |
| DE230915C00620000 | 2023-03-03 12:42PM EDT | 620.00 | 0.70 | 0.06 | 1.11 | 0.00 | - | 3 | 14 | 31.17% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230915P00210000 | 2023-03-15 11:39AM EDT | 210.00 | 1.19 | 0.14 | 1.53 | 0.00 | - | 3 | 17 | 55.19% |
| DE230915P00220000 | 2023-03-14 3:51PM EDT | 220.00 | 0.70 | 0.09 | 1.59 | 0.00 | - | 1 | 41 | 52.19% |
| DE230915P00230000 | 2023-02-06 2:19PM EDT | 230.00 | 1.54 | 0.01 | 1.84 | 0.00 | - | - | 1 | 50.32% |
| DE230915P00240000 | 2023-03-16 12:41PM EDT | 240.00 | 1.55 | 0.35 | 1.84 | 0.00 | - | 2 | 10 | 47.14% |
| DE230915P00250000 | 2023-03-31 3:24PM EDT | 250.00 | 1.10 | 0.79 | 1.63 | -0.20 | -15.38% | 12 | 40 | 43.05% |
| DE230915P00260000 | 2023-03-24 10:50AM EDT | 260.00 | 3.55 | 1.01 | 2.49 | 0.00 | - | 11 | 9 | 43.82% |
| DE230915P00270000 | 2023-03-30 10:21AM EDT | 270.00 | 2.37 | 1.44 | 2.94 | 0.00 | - | 7 | 65 | 42.38% |
| DE230915P00280000 | 2023-03-31 3:49PM EDT | 280.00 | 2.38 | 2.15 | 2.73 | -0.82 | -25.62% | 5 | 19 | 38.72% |
| DE230915P00290000 | 2023-03-31 10:37AM EDT | 290.00 | 3.30 | 2.80 | 3.25 | -0.70 | -17.50% | 1 | 87 | 37.38% |
| DE230915P00300000 | 2023-03-31 3:51PM EDT | 300.00 | 3.80 | 3.50 | 4.00 | -1.15 | -23.23% | 57 | 126 | 36.42% |
| DE230915P00310000 | 2023-03-22 2:58PM EDT | 310.00 | 6.30 | 4.35 | 4.70 | 0.00 | - | 3 | 21 | 35.05% |
| DE230915P00320000 | 2023-03-29 3:22PM EDT | 320.00 | 7.14 | 5.25 | 5.90 | 0.00 | - | 1 | 72 | 34.42% |
| DE230915P00330000 | 2023-03-31 2:00PM EDT | 330.00 | 7.11 | 6.45 | 6.95 | -0.74 | -9.43% | 2 | 37 | 33.18% |
| DE230915P00340000 | 2023-03-31 1:18PM EDT | 340.00 | 8.40 | 7.90 | 8.40 | -6.05 | -41.87% | 1 | 85 | 32.27% |
| DE230915P00350000 | 2023-03-31 2:38PM EDT | 350.00 | 10.15 | 9.55 | 10.10 | -1.25 | -10.96% | 1 | 268 | 31.37% |
| DE230915P00360000 | 2023-03-30 10:13AM EDT | 360.00 | 13.40 | 11.50 | 12.25 | 0.00 | - | 1 | 261 | 30.68% |
| DE230915P00370000 | 2023-03-31 1:59PM EDT | 370.00 | 14.65 | 13.75 | 14.35 | -1.77 | -10.78% | 32 | 769 | 29.55% |
| DE230915P00380000 | 2023-03-31 1:59PM EDT | 380.00 | 17.36 | 16.25 | 17.40 | -2.39 | -12.10% | 47 | 334 | 29.07% |
| DE230915P00390000 | 2023-03-29 2:29PM EDT | 390.00 | 24.77 | 19.35 | 20.15 | 0.00 | - | 21 | 269 | 27.87% |
| DE230915P00400000 | 2023-03-31 3:39PM EDT | 400.00 | 23.70 | 22.50 | 24.00 | -4.90 | -17.13% | 15 | 430 | 27.32% |
| DE230915P00410000 | 2023-03-31 2:05PM EDT | 410.00 | 28.20 | 26.40 | 27.75 | -3.20 | -10.19% | 1 | 520 | 26.24% |
| DE230915P00420000 | 2023-03-28 12:35PM EDT | 420.00 | 41.00 | 30.95 | 32.50 | 0.00 | - | 10 | 318 | 25.59% |
| DE230915P00430000 | 2023-03-31 3:50PM EDT | 430.00 | 36.96 | 36.00 | 37.00 | -4.74 | -11.37% | 4 | 108 | 24.24% |
| DE230915P00440000 | 2023-03-16 3:13PM EDT | 440.00 | 58.70 | 41.50 | 42.70 | 0.00 | - | 3 | 46 | 23.44% |
| DE230915P00450000 | 2023-03-24 10:00AM EDT | 450.00 | 70.35 | 47.55 | 49.35 | 0.00 | - | 1 | 11 | 23.00% |
| DE230915P00460000 | 2023-02-23 11:19AM EDT | 460.00 | 49.60 | 76.80 | 79.00 | 0.00 | - | - | 0 | 44.32% |
| DE230915P00470000 | 2023-02-23 11:47AM EDT | 470.00 | 56.50 | 85.15 | 87.25 | 0.00 | - | - | 0 | 45.41% |
| DE230915P00480000 | 2023-03-14 10:26AM EDT | 480.00 | 77.95 | 69.15 | 71.75 | 0.00 | - | 2 | 5 | 20.89% |
| DE230915P00550000 | 2023-03-13 9:34AM EDT | 550.00 | 159.90 | 135.25 | 140.50 | 0.00 | - | 1 | 0 | 29.85% |
© 2023 Yahoo. Todos los derechos reservados.
