Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:14PM EDT. Mercado abierto.
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240119C00150000 | 2023-03-13 2:01PM EDT | 150.00 | 253.00 | 243.45 | 249.70 | 0.00 | - | 1 | 17 | 55.15% |
| DE240119C00160000 | 2022-09-02 10:58AM EDT | 160.00 | 216.00 | 182.25 | 186.00 | 0.00 | - | 1 | 2 | 0.00% |
| DE240119C00170000 | 2022-11-03 9:33AM EDT | 170.00 | 220.00 | 280.10 | 284.00 | 0.00 | - | 20 | 11 | 158.15% |
| DE240119C00175000 | 2022-10-18 1:11PM EDT | 175.00 | 206.00 | 237.60 | 240.75 | 0.00 | - | 1 | 295 | 92.52% |
| DE240119C00180000 | 2022-11-04 3:39PM EDT | 180.00 | 226.00 | 270.75 | 275.00 | 0.00 | - | 1 | 2 | 150.74% |
| DE240119C00185000 | 2022-10-25 12:31PM EDT | 185.00 | 215.93 | 258.80 | 263.00 | 0.00 | - | 1 | 1 | 136.29% |
| DE240119C00190000 | 2023-01-05 10:39AM EDT | 190.00 | 236.00 | 219.55 | 225.60 | 0.00 | - | 1 | 1 | 82.16% |
| DE240119C00200000 | 2023-03-10 1:56PM EDT | 200.00 | 211.00 | 197.35 | 203.30 | 0.00 | - | 3 | 62 | 53.41% |
| DE240119C00210000 | 2023-02-17 11:09AM EDT | 210.00 | 222.50 | 178.75 | 184.90 | 0.00 | - | 1 | 16 | 0.00% |
| DE240119C00220000 | 2023-02-17 1:56PM EDT | 220.00 | 222.20 | 169.65 | 175.60 | 0.00 | - | 1 | 30 | 27.93% |
| DE240119C00230000 | 2022-08-15 1:18PM EDT | 230.00 | 151.28 | 147.15 | 150.05 | 0.00 | - | 2 | 13 | 0.00% |
| DE240119C00240000 | 2023-03-10 2:23PM EDT | 240.00 | 170.00 | 162.05 | 165.35 | 0.00 | - | 1 | 22 | 50.54% |
| DE240119C00250000 | 2023-02-21 11:32AM EDT | 250.00 | 191.00 | 153.80 | 155.75 | 0.00 | - | 1 | 37 | 47.98% |
| DE240119C00260000 | 2023-03-03 12:29PM EDT | 260.00 | 179.35 | 145.20 | 147.05 | 0.00 | - | 4 | 8 | 46.75% |
| DE240119C00270000 | 2023-02-03 10:52AM EDT | 270.00 | 152.40 | 170.50 | 174.25 | 0.00 | - | 1 | 8 | 82.84% |
| DE240119C00280000 | 2023-02-17 11:05AM EDT | 280.00 | 159.10 | 119.35 | 122.50 | 0.00 | - | 1 | 13 | 34.36% |
| DE240119C00290000 | 2023-01-20 12:42PM EDT | 290.00 | 139.62 | 155.45 | 159.40 | 0.00 | - | 2 | 20 | 78.73% |
| DE240119C00300000 | 2023-03-20 1:03PM EDT | 300.00 | 112.50 | 111.80 | 114.20 | +9.50 | +9.22% | 2 | 191 | 42.73% |
| DE240119C00310000 | 2023-03-02 11:01AM EDT | 310.00 | 129.83 | 104.20 | 105.45 | 0.00 | - | 2 | 149 | 40.83% |
| DE240119C00320000 | 2023-03-09 4:09PM EDT | 320.00 | 122.98 | 96.40 | 98.30 | 0.00 | - | 2 | 42 | 40.35% |
| DE240119C00330000 | 2023-03-16 10:01AM EDT | 330.00 | 85.05 | 88.90 | 90.30 | 0.00 | - | 1 | 80 | 38.91% |
| DE240119C00340000 | 2023-03-14 11:00AM EDT | 340.00 | 89.10 | 81.90 | 83.65 | 0.00 | - | 3 | 88 | 38.48% |
| DE240119C00350000 | 2023-03-20 1:07PM EDT | 350.00 | 75.50 | 75.05 | 76.30 | -4.50 | -5.62% | 3 | 131 | 37.27% |
| DE240119C00360000 | 2023-03-15 1:16PM EDT | 360.00 | 62.70 | 68.60 | 69.65 | 0.00 | - | 4 | 359 | 36.45% |
| DE240119C00370000 | 2023-03-15 12:18PM EDT | 370.00 | 55.55 | 62.00 | 63.85 | 0.00 | - | 5 | 397 | 36.07% |
| DE240119C00380000 | 2023-03-17 10:44AM EDT | 380.00 | 49.69 | 56.50 | 57.65 | 0.00 | - | 2 | 134 | 35.19% |
| DE240119C00390000 | 2023-03-15 1:45PM EDT | 390.00 | 45.85 | 50.20 | 52.10 | 0.00 | - | 9 | 225 | 34.58% |
| DE240119C00400000 | 2023-03-20 11:02AM EDT | 400.00 | 46.05 | 45.00 | 46.70 | +5.55 | +13.70% | 1 | 1,532 | 33.87% |
| DE240119C00410000 | 2023-03-17 2:59PM EDT | 410.00 | 35.65 | 40.40 | 41.80 | 0.00 | - | 24 | 224 | 33.30% |
| DE240119C00420000 | 2023-03-20 10:52AM EDT | 420.00 | 35.50 | 35.30 | 37.15 | +3.04 | +9.37% | 5 | 172 | 32.70% |
| DE240119C00430000 | 2023-03-20 1:41PM EDT | 430.00 | 32.15 | 31.50 | 32.75 | +2.35 | +7.89% | 5 | 259 | 32.05% |
| DE240119C00440000 | 2023-03-17 11:30AM EDT | 440.00 | 27.80 | 27.65 | 28.70 | +4.36 | +18.60% | 4 | 694 | 31.44% |
| DE240119C00450000 | 2023-03-20 10:59AM EDT | 450.00 | 24.10 | 24.15 | 25.10 | +3.40 | +16.43% | 1 | 295 | 30.92% |
| DE240119C00460000 | 2023-03-20 10:15AM EDT | 460.00 | 20.26 | 21.00 | 21.75 | +2.13 | +11.75% | 6 | 1,194 | 30.37% |
| DE240119C00470000 | 2023-03-17 11:52AM EDT | 470.00 | 14.90 | 18.10 | 19.05 | 0.00 | - | 7 | 261 | 30.10% |
| DE240119C00480000 | 2023-03-20 10:56AM EDT | 480.00 | 15.50 | 15.55 | 16.35 | +0.65 | +4.38% | 1 | 433 | 29.62% |
| DE240119C00490000 | 2023-03-15 3:17PM EDT | 490.00 | 12.79 | 13.35 | 13.85 | 0.00 | - | 4 | 70 | 29.07% |
| DE240119C00500000 | 2023-03-20 11:30AM EDT | 500.00 | 11.55 | 11.35 | 11.95 | +2.08 | +21.96% | 2 | 175 | 28.84% |
| DE240119C00520000 | 2023-03-20 1:13PM EDT | 520.00 | 8.39 | 8.25 | 8.65 | +1.49 | +21.59% | 2 | 331 | 28.24% |
| DE240119C00540000 | 2023-03-17 11:39AM EDT | 540.00 | 4.80 | 5.90 | 6.20 | 0.00 | - | 1 | 343 | 27.76% |
| DE240119C00560000 | 2023-03-17 3:53PM EDT | 560.00 | 4.05 | 4.20 | 4.45 | +0.70 | +20.90% | 6 | 378 | 27.45% |
| DE240119C00580000 | 2023-03-14 2:16PM EDT | 580.00 | 3.05 | 2.98 | 3.25 | 0.00 | - | 5 | 297 | 27.34% |
| DE240119C00600000 | 2023-03-15 12:43PM EDT | 600.00 | 1.90 | 2.14 | 2.40 | 0.00 | - | 2 | 328 | 27.33% |
| DE240119C00620000 | 2023-03-20 9:41AM EDT | 620.00 | 2.39 | 1.52 | 2.00 | +0.94 | +64.83% | 1 | 446 | 27.96% |
| DE240119C00640000 | 2023-03-20 11:31AM EDT | 640.00 | 1.10 | 0.83 | 1.40 | +0.10 | +10.00% | 7 | 191 | 27.69% |
| DE240119C00660000 | 2023-03-13 1:14PM EDT | 660.00 | 0.60 | 0.38 | 1.10 | 0.00 | - | 40 | 184 | 27.97% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240119P00150000 | 2023-03-16 9:56AM EDT | 150.00 | 0.80 | 0.25 | 1.45 | 0.00 | - | 1 | 235 | 51.77% |
| DE240119P00155000 | 2023-03-17 12:45PM EDT | 155.00 | 0.70 | 0.30 | 0.89 | 0.00 | - | 2 | 32 | 50.50% |
| DE240119P00160000 | 2023-02-15 4:00PM EDT | 160.00 | 0.74 | 0.24 | 1.94 | 0.00 | - | 3 | 4 | 50.53% |
| DE240119P00165000 | 2023-03-10 2:05PM EDT | 165.00 | 0.73 | 0.42 | 1.99 | 0.00 | - | 6 | 7 | 54.41% |
| DE240119P00170000 | 2023-02-28 4:25PM EDT | 170.00 | 0.67 | 0.49 | 2.16 | 0.00 | - | 2 | 93 | 53.56% |
| DE240119P00175000 | 2023-02-16 4:34PM EDT | 175.00 | 0.98 | 0.42 | 2.46 | 0.00 | - | 62 | 68 | 53.26% |
| DE240119P00180000 | 2023-02-22 4:33PM EDT | 180.00 | 0.90 | 0.65 | 2.51 | 0.00 | - | 2 | 55 | 51.83% |
| DE240119P00185000 | 2023-03-09 1:22PM EDT | 185.00 | 0.86 | 0.74 | 2.71 | 0.00 | - | 1 | 37 | 51.03% |
| DE240119P00190000 | 2023-03-17 11:47AM EDT | 190.00 | 1.88 | 0.84 | 2.93 | 0.00 | - | 13 | 41 | 50.27% |
| DE240119P00195000 | 2023-02-08 2:53PM EDT | 195.00 | 1.20 | 0.43 | 2.11 | 0.00 | - | 1 | 22 | 45.54% |
| DE240119P00200000 | 2023-03-15 12:48PM EDT | 200.00 | 2.24 | 1.50 | 2.20 | 0.00 | - | 13 | 711 | 44.48% |
| DE240119P00210000 | 2023-03-16 10:47AM EDT | 210.00 | 2.35 | 1.39 | 2.80 | 0.00 | - | 5 | 110 | 43.84% |
| DE240119P00220000 | 2023-02-28 3:55PM EDT | 220.00 | 2.01 | 1.91 | 4.20 | 0.00 | - | 4 | 15 | 45.06% |
| DE240119P00230000 | 2023-03-17 11:04AM EDT | 230.00 | 4.00 | 3.25 | 3.70 | 0.00 | - | 10 | 128 | 40.93% |
| DE240119P00240000 | 2023-03-17 11:18AM EDT | 240.00 | 4.68 | 4.00 | 4.35 | 0.00 | - | 1 | 60 | 39.80% |
| DE240119P00250000 | 2023-03-20 12:42PM EDT | 250.00 | 5.00 | 4.80 | 5.10 | -0.80 | -13.79% | 1 | 170 | 38.72% |
| DE240119P00260000 | 2023-03-20 12:42PM EDT | 260.00 | 5.95 | 5.65 | 6.15 | -1.00 | -14.39% | 11 | 205 | 38.02% |
| DE240119P00270000 | 2023-03-20 11:01AM EDT | 270.00 | 6.95 | 6.80 | 7.20 | -1.35 | -16.27% | 2 | 247 | 37.08% |
| DE240119P00280000 | 2023-03-20 10:34AM EDT | 280.00 | 8.45 | 8.00 | 8.50 | -1.25 | -12.89% | 3 | 531 | 36.31% |
| DE240119P00290000 | 2023-03-10 2:47PM EDT | 290.00 | 9.00 | 9.50 | 9.85 | 0.00 | - | 1 | 486 | 35.39% |
| DE240119P00300000 | 2023-03-17 3:25PM EDT | 300.00 | 13.00 | 11.05 | 11.60 | 0.00 | - | 3 | 725 | 34.76% |
| DE240119P00310000 | 2023-03-16 2:42PM EDT | 310.00 | 13.70 | 12.90 | 13.40 | 0.00 | - | 16 | 323 | 33.95% |
| DE240119P00320000 | 2023-03-17 12:12PM EDT | 320.00 | 17.50 | 14.80 | 15.40 | 0.00 | - | 1 | 814 | 33.14% |
| DE240119P00330000 | 2023-03-20 1:26PM EDT | 330.00 | 17.30 | 16.95 | 17.70 | +3.05 | +21.40% | 2 | 264 | 32.39% |
| DE240119P00340000 | 2023-03-16 3:49PM EDT | 340.00 | 20.65 | 19.60 | 20.40 | +0.15 | +0.73% | 1 | 349 | 31.78% |
| DE240119P00350000 | 2023-03-17 12:02PM EDT | 350.00 | 26.30 | 22.25 | 23.15 | 0.00 | - | 10 | 837 | 30.98% |
| DE240119P00360000 | 2023-03-15 1:48PM EDT | 360.00 | 29.65 | 25.30 | 26.20 | 0.00 | - | 2 | 288 | 30.20% |
| DE240119P00370000 | 2023-03-16 3:02PM EDT | 370.00 | 30.35 | 28.70 | 29.80 | 0.00 | - | 1 | 201 | 29.60% |
| DE240119P00380000 | 2023-03-17 3:26PM EDT | 380.00 | 37.01 | 32.35 | 33.50 | 0.00 | - | 2 | 1,334 | 28.84% |
| DE240119P00390000 | 2023-03-20 9:46AM EDT | 390.00 | 38.95 | 36.70 | 37.55 | -2.35 | -5.69% | 5 | 425 | 28.08% |
| DE240119P00400000 | 2023-03-17 2:24PM EDT | 400.00 | 45.16 | 41.05 | 41.95 | -1.84 | -3.91% | 1 | 390 | 27.32% |
| DE240119P00410000 | 2023-03-20 1:41PM EDT | 410.00 | 46.45 | 45.80 | 46.85 | -5.30 | -10.24% | 12 | 267 | 26.64% |
| DE240119P00420000 | 2023-03-17 2:55PM EDT | 420.00 | 57.00 | 51.05 | 52.05 | 0.00 | - | 3 | 94 | 25.90% |
| DE240119P00430000 | 2023-03-20 12:07PM EDT | 430.00 | 57.60 | 56.70 | 57.70 | -7.40 | -11.38% | 1 | 292 | 25.20% |
| DE240119P00440000 | 2023-03-17 3:56PM EDT | 440.00 | 69.83 | 62.75 | 63.95 | 0.00 | - | 4 | 138 | 24.63% |
| DE240119P00450000 | 2023-03-10 11:19AM EDT | 450.00 | 59.66 | 68.60 | 71.10 | 0.00 | - | 1 | 62 | 24.45% |
| DE240119P00460000 | 2023-03-17 1:05PM EDT | 460.00 | 84.00 | 75.95 | 77.55 | 0.00 | - | 5 | 58 | 23.43% |
| DE240119P00470000 | 2023-03-17 11:07AM EDT | 470.00 | 92.95 | 83.25 | 85.15 | 0.00 | - | 1 | 56 | 23.02% |
| DE240119P00480000 | 2023-03-17 11:07AM EDT | 480.00 | 101.00 | 90.85 | 92.00 | 0.00 | - | 1 | 27 | 21.52% |
| DE240119P00490000 | 2023-03-17 10:21AM EDT | 490.00 | 107.80 | 99.10 | 100.50 | 0.00 | - | 2 | 14 | 21.27% |
| DE240119P00500000 | 2023-03-10 11:17AM EDT | 500.00 | 98.49 | 107.35 | 108.75 | 0.00 | - | 2 | 4 | 20.36% |
| DE240119P00520000 | 2023-02-07 4:43PM EDT | 520.00 | 111.26 | 99.85 | 104.20 | 0.00 | - | 2 | 26 | 0.00% |
| DE240119P00540000 | 2022-12-30 11:16AM EDT | 540.00 | 121.85 | 121.15 | 124.35 | 0.00 | - | 1 | 2 | 0.00% |
| DE240119P00560000 | 2023-01-17 1:55PM EDT | 560.00 | 121.74 | 150.90 | 154.45 | 0.00 | - | 2 | 0 | 0.00% |
| DE240119P00580000 | 2022-08-25 2:29PM EDT | 580.00 | 195.95 | 244.55 | 248.95 | 0.00 | - | 2 | 0 | 78.23% |
| DE240119P00600000 | 2023-03-10 11:10AM EDT | 600.00 | 189.60 | 202.55 | 208.70 | 0.00 | - | 1 | 0 | 30.56% |
| DE240119P00620000 | 2023-01-04 2:59PM EDT | 620.00 | 194.35 | 211.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240119P00640000 | 2022-10-25 2:18PM EDT | 640.00 | 249.90 | 200.50 | 204.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
