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:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-04-23 2:27PM EDT | 360.00 | 41.41 | 23.85 | 32.75 | 0.00 | - | - | 1 | 61.66% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 20.25 | 27.20 | 0.00 | - | - | 2 | 52.19% |
| DE240510C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 25.87 | 12.90 | 16.95 | 0.00 | - | - | 1 | 37.38% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 11.00 | 16.25 | 0.00 | - | 2 | 2 | 41.58% |
| DE240510C00380000 | 2024-04-26 11:11AM EDT | 380.00 | 15.43 | 9.20 | 13.85 | 0.00 | - | 2 | 2 | 38.04% |
| DE240510C00385000 | 2024-05-01 2:56PM EDT | 385.00 | 9.86 | 7.15 | 9.20 | -1.54 | -13.51% | 17 | 14 | 30.92% |
| DE240510C00387500 | 2024-05-01 2:56PM EDT | 387.50 | 6.40 | 6.10 | 6.70 | -2.50 | -28.09% | 24 | 1 | 26.18% |
| DE240510C00390000 | 2024-05-01 2:43PM EDT | 390.00 | 6.45 | 5.00 | 5.30 | -0.85 | -11.64% | 33 | 6 | 25.22% |
| DE240510C00392500 | 2024-05-01 3:08PM EDT | 392.50 | 5.35 | 3.95 | 4.30 | -0.75 | -12.30% | 5 | 17 | 25.23% |
| DE240510C00395000 | 2024-05-01 3:25PM EDT | 395.00 | 3.80 | 2.60 | 4.40 | -1.35 | -26.21% | 67 | 198 | 29.29% |
| DE240510C00397500 | 2024-05-01 12:01PM EDT | 397.50 | 2.08 | 1.78 | 2.69 | -1.95 | -48.39% | 6 | 116 | 25.09% |
| DE240510C00400000 | 2024-05-01 3:13PM EDT | 400.00 | 2.31 | 1.26 | 3.25 | -0.88 | -27.59% | 35 | 166 | 30.75% |
| DE240510C00402500 | 2024-04-29 11:13AM EDT | 402.50 | 1.03 | 1.13 | 1.61 | -5.10 | -83.20% | 2 | 26 | 25.12% |
| DE240510C00405000 | 2024-05-01 2:30PM EDT | 405.00 | 1.02 | 0.79 | 1.31 | -0.80 | -43.96% | 29 | 82 | 25.73% |
| DE240510C00407500 | 2024-04-30 3:24PM EDT | 407.50 | 1.16 | 0.60 | 1.11 | 0.00 | - | 18 | 27 | 26.66% |
| DE240510C00410000 | 2024-05-01 1:05PM EDT | 410.00 | 0.52 | 0.43 | 0.89 | -0.46 | -46.94% | 8 | 80 | 27.11% |
| DE240510C00412500 | 2024-04-30 10:47AM EDT | 412.50 | 1.21 | 0.31 | 0.75 | 0.00 | - | 1 | 19 | 27.91% |
| DE240510C00415000 | 2024-05-01 2:28PM EDT | 415.00 | 0.49 | 0.20 | 0.52 | -0.44 | -47.31% | 13 | 49 | 27.42% |
| DE240510C00417500 | 2024-04-29 2:03PM EDT | 417.50 | 1.47 | 0.09 | 2.43 | 0.00 | - | 12 | 12 | 44.63% |
| DE240510C00420000 | 2024-05-01 2:28PM EDT | 420.00 | 0.09 | 0.07 | 0.41 | -0.32 | -78.05% | 6 | 121 | 29.54% |
| DE240510C00422500 | 2024-04-29 11:16AM EDT | 422.50 | 0.73 | 0.04 | 1.37 | 0.00 | - | 2 | 3 | 41.42% |
| DE240510C00425000 | 2024-04-30 2:02PM EDT | 425.00 | 0.33 | 0.02 | 0.90 | 0.00 | - | 3 | 60 | 39.04% |
| DE240510C00430000 | 2024-05-01 12:13PM EDT | 430.00 | 0.14 | 0.05 | 0.40 | -0.21 | -60.00% | 3 | 22 | 36.06% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.01 | 0.65 | 0.00 | - | 8 | 15 | 43.14% |
| DE240510C00440000 | 2024-05-01 10:20AM EDT | 440.00 | 0.01 | 0.01 | 0.31 | -0.09 | -90.00% | 8 | 167 | 40.53% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 45.36% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 1 | 9 | 67.02% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 64.04% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 74.07% |
| DE240510C00470000 | 2024-04-05 10:08AM EDT | 470.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.57% |
| DE240510C00475000 | 2024-04-05 3:47PM EDT | 475.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 7 | 10 | 76.78% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 53.61% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.01 | 0.32 | 0.00 | - | 5 | 5 | 42.63% |
| DE240510P00345000 | 2024-04-16 12:29PM EDT | 345.00 | 0.54 | 0.03 | 0.89 | 0.00 | - | - | 1 | 47.56% |
| DE240510P00350000 | 2024-05-01 11:01AM EDT | 350.00 | 0.15 | 0.05 | 0.54 | +0.04 | +36.36% | 20 | 16 | 38.38% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.09 | 0.76 | 0.00 | - | 2 | 38 | 36.79% |
| DE240510P00360000 | 2024-05-01 3:51PM EDT | 360.00 | 0.30 | 0.34 | 1.35 | 0.00 | - | 16 | 23 | 37.60% |
| DE240510P00365000 | 2024-04-30 12:37PM EDT | 365.00 | 0.64 | 0.28 | 0.86 | +0.17 | +36.17% | 2 | 278 | 28.47% |
| DE240510P00370000 | 2024-05-01 1:37PM EDT | 370.00 | 1.30 | 0.78 | 1.58 | +0.43 | +49.43% | 1 | 85 | 28.71% |
| DE240510P00375000 | 2024-05-01 10:33AM EDT | 375.00 | 1.52 | 1.50 | 2.23 | +0.05 | +3.40% | 29 | 76 | 26.65% |
| DE240510P00377500 | 2024-05-01 9:41AM EDT | 377.50 | 1.87 | 2.14 | 2.83 | +0.13 | +7.47% | 4 | 75 | 26.42% |
| DE240510P00380000 | 2024-05-01 3:59PM EDT | 380.00 | 3.15 | 2.61 | 3.35 | +0.89 | +39.38% | 81 | 234 | 25.32% |
| DE240510P00382500 | 2024-05-01 3:27PM EDT | 382.50 | 3.04 | 2.49 | 4.30 | +1.38 | +83.13% | 35 | 144 | 25.56% |
| DE240510P00385000 | 2024-05-01 2:31PM EDT | 385.00 | 4.60 | 2.79 | 5.50 | +1.00 | +27.78% | 174 | 94 | 26.18% |
| DE240510P00387500 | 2024-05-01 11:41AM EDT | 387.50 | 6.30 | 5.75 | 6.05 | +2.30 | +57.50% | 17 | 20 | 23.65% |
| DE240510P00390000 | 2024-05-01 2:31PM EDT | 390.00 | 6.90 | 6.95 | 7.45 | +1.45 | +26.61% | 18 | 79 | 23.84% |
| DE240510P00392500 | 2024-05-01 11:38AM EDT | 392.50 | 9.42 | 8.45 | 8.90 | +2.82 | +42.73% | 27 | 9 | 23.60% |
| DE240510P00395000 | 2024-05-01 3:06PM EDT | 395.00 | 8.59 | 9.70 | 11.20 | +0.62 | +7.78% | 38 | 131 | 26.33% |
| DE240510P00397500 | 2024-05-01 3:58PM EDT | 397.50 | 12.05 | 10.35 | 14.15 | +6.85 | +131.73% | 26 | 31 | 31.64% |
| DE240510P00400000 | 2024-05-01 3:34PM EDT | 400.00 | 13.11 | 10.75 | 15.95 | +1.97 | +17.68% | 23 | 107 | 31.68% |
| DE240510P00402500 | 2024-04-30 9:36AM EDT | 402.50 | 10.00 | 14.15 | 18.05 | 0.00 | - | 1 | 17 | 32.73% |
| DE240510P00405000 | 2024-04-30 3:14PM EDT | 405.00 | 16.05 | 17.45 | 20.35 | 0.00 | - | 1 | 45 | 34.52% |
| DE240510P00410000 | 2024-05-01 9:41AM EDT | 410.00 | 23.13 | 18.40 | 25.95 | +6.24 | +36.94% | 1 | 25 | 42.99% |
| DE240510P00415000 | 2024-05-01 9:41AM EDT | 415.00 | 27.98 | 24.10 | 31.20 | +0.76 | +2.79% | 1 | 4 | 49.51% |
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 420.00 | 28.85 | 29.70 | 35.75 | +13.85 | +92.33% | 19 | 4 | 51.93% |
© 2024 Yahoo. Todos los derechos reservados.