U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,808.25 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,108.60 +1.50 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.90 -4.00 (-0.16%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607C00270000 | 2024-05-17 9:34AM EDT | 270.00 | 124.98 | 113.30 | 121.20 | 0.00 | - | 1 | 1 | 83.69% |
| DE240607C00360000 | 2024-05-07 11:07AM EDT | 360.00 | 48.89 | 24.30 | 31.65 | 0.00 | - | - | 1 | 45.23% |
| DE240607C00375000 | 2024-05-16 11:16AM EDT | 375.00 | 29.57 | 13.95 | 17.40 | 0.00 | - | - | 1 | 32.03% |
| DE240607C00380000 | 2024-05-21 3:37PM EDT | 380.00 | 10.84 | 9.15 | 11.45 | -23.94 | -68.83% | 2 | 2 | 23.05% |
| DE240607C00385000 | 2024-05-21 3:06PM EDT | 385.00 | 6.94 | 3.55 | 8.30 | -4.31 | -38.31% | 18 | 1 | 22.27% |
| DE240607C00390000 | 2024-05-21 3:37PM EDT | 390.00 | 4.80 | 4.80 | 5.50 | -6.39 | -57.10% | 11 | 5 | 20.96% |
| DE240607C00395000 | 2024-05-21 3:52PM EDT | 395.00 | 3.03 | 2.89 | 3.50 | -2.55 | -45.70% | 36 | 13 | 20.36% |
| DE240607C00400000 | 2024-05-21 3:06PM EDT | 400.00 | 1.79 | 1.87 | 2.39 | -2.01 | -52.89% | 4 | 82 | 21.11% |
| DE240607C00405000 | 2024-05-21 3:37PM EDT | 405.00 | 1.60 | 1.04 | 1.65 | -1.20 | -42.86% | 7 | 19 | 21.99% |
| DE240607C00410000 | 2024-05-21 2:10PM EDT | 410.00 | 0.68 | 0.58 | 0.86 | -1.01 | -59.76% | 7 | 1,131 | 21.12% |
| DE240607C00415000 | 2024-05-21 2:51PM EDT | 415.00 | 0.40 | 0.42 | 0.57 | -0.61 | -60.40% | 3 | 407 | 21.95% |
| DE240607C00420000 | 2024-05-21 10:56AM EDT | 420.00 | 0.63 | 0.13 | 1.03 | 0.00 | - | 38 | 1,785 | 28.48% |
| DE240607C00425000 | 2024-05-21 9:42AM EDT | 425.00 | 0.37 | 0.04 | 2.73 | -0.29 | -43.94% | 1 | 15 | 41.50% |
| DE240607C00430000 | 2024-05-16 2:38PM EDT | 430.00 | 0.84 | 0.02 | 0.80 | 0.00 | - | 3 | 202 | 32.35% |
| DE240607C00435000 | 2024-05-16 10:25AM EDT | 435.00 | 1.65 | 0.00 | 0.54 | 0.00 | - | 17 | 207 | 32.30% |
| DE240607C00440000 | 2024-05-20 11:09AM EDT | 440.00 | 0.33 | 0.00 | 4.35 | 0.00 | - | 5 | 22 | 59.42% |
| DE240607C00445000 | 2024-05-16 11:25AM EDT | 445.00 | 1.50 | 0.01 | 1.00 | 0.00 | - | 1 | 5 | 42.13% |
| DE240607C00450000 | 2024-05-16 11:11AM EDT | 450.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 44.68% |
| DE240607C00455000 | 2024-04-29 11:35AM EDT | 455.00 | 1.37 | 0.00 | 2.59 | 0.00 | - | - | 10 | 59.24% |
| DE240607C00460000 | 2024-05-16 12:10PM EDT | 460.00 | 0.63 | 0.00 | 4.35 | 0.00 | - | 3 | 6 | 59.28% |
| DE240607C00465000 | 2024-05-08 11:12AM EDT | 465.00 | 0.90 | 0.00 | 4.35 | 0.00 | - | - | 2 | 61.94% |
| DE240607C00470000 | 2024-05-13 10:05AM EDT | 470.00 | 1.32 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 64.36% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607P00320000 | 2024-05-03 3:10PM EDT | 320.00 | 0.35 | 0.01 | 4.35 | 0.00 | - | 1 | 1 | 66.36% |
| DE240607P00325000 | 2024-04-25 2:24PM EDT | 325.00 | 0.78 | 0.01 | 4.40 | 0.00 | - | - | 0 | 62.37% |
| DE240607P00335000 | 2024-05-17 9:40AM EDT | 335.00 | 0.20 | 0.01 | 2.63 | 0.00 | - | 21 | 18 | 56.87% |
| DE240607P00340000 | 2024-05-21 9:30AM EDT | 340.00 | 0.72 | 0.00 | 2.64 | -0.29 | -28.71% | 3 | 15 | 52.64% |
| DE240607P00345000 | 2024-05-15 2:50PM EDT | 345.00 | 0.45 | 0.04 | 1.48 | 0.00 | - | 9 | 16 | 40.86% |
| DE240607P00350000 | 2024-05-21 9:35AM EDT | 350.00 | 0.21 | 0.02 | 0.82 | -0.13 | -38.24% | 2 | 6 | 31.80% |
| DE240607P00355000 | 2024-05-01 10:50AM EDT | 355.00 | 3.80 | 0.10 | 0.39 | 0.00 | - | 1 | 2 | 23.98% |
| DE240607P00360000 | 2024-05-21 9:30AM EDT | 360.00 | 2.19 | 0.21 | 0.56 | +1.74 | +386.67% | 1 | 27 | 22.49% |
| DE240607P00365000 | 2024-05-21 2:51PM EDT | 365.00 | 0.77 | 0.51 | 0.78 | +0.33 | +75.00% | 5 | 162 | 20.75% |
| DE240607P00370000 | 2024-05-21 2:51PM EDT | 370.00 | 1.27 | 0.96 | 1.30 | +0.47 | +58.75% | 6 | 175 | 20.02% |
| DE240607P00375000 | 2024-05-21 3:47PM EDT | 375.00 | 1.96 | 1.56 | 1.96 | +0.71 | +56.80% | 21 | 34 | 18.67% |
| DE240607P00380000 | 2024-05-21 3:47PM EDT | 380.00 | 3.25 | 2.76 | 3.35 | +1.06 | +48.40% | 122 | 128 | 18.60% |
| DE240607P00385000 | 2024-05-21 3:41PM EDT | 385.00 | 5.21 | 4.65 | 5.85 | +2.11 | +68.06% | 474 | 64 | 20.12% |
| DE240607P00390000 | 2024-05-21 3:55PM EDT | 390.00 | 7.25 | 6.90 | 8.65 | +3.07 | +73.44% | 449 | 47 | 20.64% |
| DE240607P00395000 | 2024-05-21 2:26PM EDT | 395.00 | 11.57 | 9.30 | 10.85 | +4.12 | +55.30% | 13 | 28 | 17.27% |
| DE240607P00400000 | 2024-05-21 1:42PM EDT | 400.00 | 14.00 | 12.85 | 14.85 | +4.34 | +44.93% | 23 | 208 | 17.85% |
| DE240607P00405000 | 2024-05-21 10:41AM EDT | 405.00 | 17.35 | 16.60 | 19.20 | +4.32 | +33.15% | 15 | 202 | 18.34% |
| DE240607P00410000 | 2024-05-20 3:18PM EDT | 410.00 | 18.10 | 19.90 | 27.30 | 0.00 | - | 3 | 12 | 35.99% |
| DE240607P00415000 | 2024-05-20 12:20PM EDT | 415.00 | 21.75 | 24.65 | 32.25 | 0.00 | - | 1 | 5 | 39.83% |
| DE240607P00420000 | 2024-05-16 9:36AM EDT | 420.00 | 17.00 | 29.70 | 37.40 | 0.00 | - | - | 1 | 44.32% |
© 2024 Yahoo. Todos los derechos reservados.