Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00175000 | 2023-11-27 3:53PM EST | 175.00 | 191.86 | 187.20 | 194.70 | 0.00 | - | - | 1 | 60.52% |
| DE240621C00180000 | 2023-10-11 8:41AM EST | 180.00 | 215.50 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| DE240621C00200000 | 2023-08-18 2:01PM EST | 200.00 | 205.50 | 215.95 | 219.60 | 0.00 | - | 31 | 47 | 155.99% |
| DE240621C00210000 | 2023-07-20 12:42PM EST | 210.00 | 236.30 | 190.90 | 196.25 | 0.00 | - | - | 3 | 124.17% |
| DE240621C00240000 | 2023-06-09 12:53PM EST | 240.00 | 152.26 | 174.10 | 179.80 | 0.00 | - | 1 | 0 | 123.11% |
| DE240621C00250000 | 2023-12-01 11:28AM EST | 250.00 | 124.30 | 118.35 | 122.55 | 0.00 | - | 1 | 2 | 50.30% |
| DE240621C00260000 | 2023-06-15 12:42PM EST | 260.00 | 157.35 | 166.35 | 170.45 | 0.00 | - | 2 | 1 | 124.65% |
| DE240621C00270000 | 2023-06-21 11:15AM EST | 270.00 | 160.20 | 176.10 | 184.45 | 0.00 | - | 1 | 1 | 145.89% |
| DE240621C00280000 | 2023-11-30 3:10PM EST | 280.00 | 92.00 | 91.50 | 94.80 | 0.00 | - | 1 | 2 | 42.60% |
| DE240621C00290000 | 2023-06-02 9:28AM EST | 290.00 | 94.97 | 132.70 | 135.55 | 0.00 | - | 1 | 0 | 99.55% |
| DE240621C00300000 | 2023-12-08 3:39PM EST | 300.00 | 75.95 | 74.20 | 77.15 | -3.15 | -3.98% | 8 | 29 | 38.27% |
| DE240621C00310000 | 2023-09-19 11:34AM EST | 310.00 | 106.30 | 89.70 | 93.75 | 0.00 | - | 5 | 6 | 62.80% |
| DE240621C00320000 | 2023-11-27 3:51PM EST | 320.00 | 60.60 | 58.75 | 60.15 | 0.00 | - | 1 | 7 | 34.08% |
| DE240621C00330000 | 2023-12-07 10:08AM EST | 330.00 | 52.40 | 51.35 | 53.10 | 0.00 | - | 1 | 11 | 33.25% |
| DE240621C00340000 | 2023-12-07 1:55PM EST | 340.00 | 43.80 | 44.20 | 46.65 | 0.00 | - | 1 | 28 | 32.64% |
| DE240621C00350000 | 2023-12-08 3:58PM EST | 350.00 | 39.15 | 38.55 | 39.45 | +2.25 | +6.10% | 2 | 124 | 30.88% |
| DE240621C00360000 | 2023-12-08 3:59PM EST | 360.00 | 33.00 | 32.55 | 33.45 | +1.93 | +6.21% | 193 | 313 | 29.91% |
| DE240621C00370000 | 2023-12-08 3:43PM EST | 370.00 | 27.50 | 27.10 | 27.80 | +1.45 | +5.57% | 4 | 180 | 28.82% |
| DE240621C00380000 | 2023-12-06 2:36PM EST | 380.00 | 22.40 | 22.35 | 23.05 | -2.02 | -8.27% | 8 | 91 | 28.13% |
| DE240621C00390000 | 2023-12-08 1:02PM EST | 390.00 | 17.68 | 18.30 | 19.50 | +0.03 | +0.17% | 2 | 138 | 28.10% |
| DE240621C00400000 | 2023-12-08 3:55PM EST | 400.00 | 15.15 | 14.80 | 15.75 | +0.45 | +3.06% | 5 | 277 | 27.42% |
| DE240621C00410000 | 2023-12-08 1:02PM EST | 410.00 | 11.38 | 11.15 | 12.70 | -1.62 | -12.46% | 5 | 197 | 26.97% |
| DE240621C00420000 | 2023-12-08 2:24PM EST | 420.00 | 9.35 | 8.65 | 10.30 | +0.40 | +4.47% | 10 | 179 | 26.76% |
| DE240621C00430000 | 2023-12-08 11:16AM EST | 430.00 | 7.15 | 7.30 | 8.00 | -0.30 | -4.03% | 2 | 122 | 26.20% |
| DE240621C00440000 | 2023-12-08 11:16AM EST | 440.00 | 5.60 | 5.25 | 6.05 | -0.32 | -5.41% | 1 | 133 | 25.59% |
| DE240621C00450000 | 2023-12-08 1:16PM EST | 450.00 | 4.40 | 4.45 | 4.80 | +0.02 | +0.46% | 2 | 175 | 25.53% |
| DE240621C00460000 | 2023-12-01 3:50PM EST | 460.00 | 4.40 | 3.45 | 3.75 | 0.00 | - | 3 | 116 | 25.41% |
| DE240621C00470000 | 2023-12-07 2:53PM EST | 470.00 | 2.79 | 2.61 | 2.94 | 0.00 | - | 1 | 63 | 25.37% |
| DE240621C00480000 | 2023-12-04 11:18AM EST | 480.00 | 2.70 | 2.01 | 2.31 | 0.00 | - | 10 | 59 | 25.37% |
| DE240621C00490000 | 2023-11-20 10:41AM EST | 490.00 | 4.90 | 1.35 | 1.89 | 0.00 | - | 1 | 50 | 25.62% |
| DE240621C00500000 | 2023-11-24 11:24AM EST | 500.00 | 1.83 | 1.17 | 1.56 | 0.00 | - | 1 | 55 | 25.90% |
| DE240621C00510000 | 2023-12-07 3:39PM EST | 510.00 | 1.10 | 0.44 | 1.66 | 0.00 | - | 1 | 4 | 27.47% |
| DE240621C00520000 | 2023-12-06 12:21PM EST | 520.00 | 0.98 | 0.30 | 1.55 | 0.00 | - | 2 | 110 | 28.30% |
| DE240621C00530000 | 2023-11-21 3:15PM EST | 530.00 | 2.10 | 0.06 | 1.50 | 0.00 | - | 20 | 21 | 29.29% |
| DE240621C00540000 | 2023-11-17 3:22PM EST | 540.00 | 1.96 | 0.10 | 1.50 | 0.00 | - | 1 | 255 | 30.41% |
| DE240621C00550000 | 2023-11-22 9:43AM EST | 550.00 | 0.75 | 0.37 | 1.50 | 0.00 | - | 2 | 7 | 31.51% |
| DE240621C00560000 | 2023-11-15 12:05PM EST | 560.00 | 1.25 | 0.00 | 1.03 | 0.00 | - | 2 | 143 | 30.54% |
| DE240621C00570000 | 2023-12-07 3:44PM EST | 570.00 | 1.00 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 30.64% |
| DE240621C00580000 | 2023-12-01 9:51AM EST | 580.00 | 0.16 | 0.14 | 0.70 | 0.00 | - | 1 | 7 | 30.62% |
| DE240621C00600000 | 2023-11-06 10:32AM EST | 600.00 | 0.93 | 0.00 | 1.43 | 0.00 | - | 2 | 16 | 36.30% |
| DE240621C00620000 | 2023-10-02 2:44PM EST | 620.00 | 0.81 | 0.15 | 1.36 | 0.00 | - | 2 | 11 | 37.85% |
| DE240621C00640000 | 2023-12-08 2:14PM EST | 640.00 | 0.09 | 0.01 | 0.17 | -0.04 | -30.77% | 2 | 116 | 30.03% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00175000 | 2023-11-28 1:52PM EST | 175.00 | 0.26 | 0.00 | 1.31 | 0.00 | - | 6 | 223 | 54.52% |
| DE240621P00180000 | 2023-12-05 1:31PM EST | 180.00 | 0.27 | 0.00 | 1.36 | 0.00 | - | 1 | 242 | 53.00% |
| DE240621P00185000 | 2023-12-05 1:30PM EST | 185.00 | 0.31 | 0.00 | 1.41 | 0.00 | - | 1 | 31 | 51.50% |
| DE240621P00190000 | 2023-12-05 1:27PM EST | 190.00 | 0.34 | 0.00 | 1.47 | 0.00 | - | 2 | 18 | 50.09% |
| DE240621P00195000 | 2023-12-05 1:27PM EST | 195.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 4 | 72 | 48.51% |
| DE240621P00200000 | 2023-12-08 2:14PM EST | 200.00 | 0.44 | 0.31 | 0.60 | +0.03 | +7.32% | 2 | 234 | 40.03% |
| DE240621P00210000 | 2023-12-06 12:20PM EST | 210.00 | 0.56 | 0.03 | 1.50 | 0.00 | - | 2 | 2,218 | 43.45% |
| DE240621P00220000 | 2023-12-06 11:19AM EST | 220.00 | 0.61 | 0.16 | 1.50 | 0.00 | - | 9 | 103 | 40.26% |
| DE240621P00230000 | 2023-12-01 11:16AM EST | 230.00 | 0.85 | 0.30 | 1.80 | 0.00 | - | 2 | 29 | 38.60% |
| DE240621P00240000 | 2023-12-05 12:54PM EST | 240.00 | 1.35 | 0.56 | 2.05 | 0.00 | - | 22 | 173 | 36.57% |
| DE240621P00250000 | 2023-11-29 11:46AM EST | 250.00 | 1.75 | 0.95 | 2.45 | 0.00 | - | 11 | 129 | 34.97% |
| DE240621P00260000 | 2023-12-08 3:01PM EST | 260.00 | 2.17 | 1.95 | 2.41 | -0.01 | -0.46% | 1 | 163 | 31.86% |
| DE240621P00270000 | 2023-12-05 3:41PM EST | 270.00 | 3.01 | 2.78 | 2.92 | 0.00 | - | 1 | 106 | 30.40% |
| DE240621P00280000 | 2023-12-06 11:20AM EST | 280.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 1 | 146 | 29.55% |
| DE240621P00290000 | 2023-12-05 1:25PM EST | 290.00 | 4.90 | 4.45 | 4.85 | 0.00 | - | 6 | 66 | 28.63% |
| DE240621P00300000 | 2023-12-08 2:10PM EST | 300.00 | 6.07 | 5.90 | 6.15 | -0.48 | -7.33% | 16 | 319 | 27.72% |
| DE240621P00310000 | 2023-12-07 3:21PM EST | 310.00 | 7.90 | 7.15 | 7.80 | -0.31 | -3.78% | 3 | 205 | 26.91% |
| DE240621P00320000 | 2023-12-07 2:09PM EST | 320.00 | 9.50 | 9.40 | 10.15 | -0.58 | -5.75% | 1 | 304 | 26.55% |
| DE240621P00330000 | 2023-12-08 1:02PM EST | 330.00 | 12.18 | 11.75 | 12.20 | -0.12 | -0.98% | 1 | 290 | 25.30% |
| DE240621P00340000 | 2023-12-08 10:05AM EST | 340.00 | 15.30 | 14.50 | 15.45 | -0.10 | -0.65% | 16 | 174 | 24.90% |
| DE240621P00350000 | 2023-12-08 3:08PM EST | 350.00 | 18.14 | 17.90 | 19.10 | -0.76 | -4.02% | 28 | 420 | 24.34% |
| DE240621P00360000 | 2023-12-08 3:56PM EST | 360.00 | 22.20 | 22.20 | 24.40 | -1.25 | -5.33% | 316 | 763 | 24.81% |
| DE240621P00370000 | 2023-12-08 3:08PM EST | 370.00 | 26.62 | 26.20 | 27.30 | -0.88 | -3.20% | 7 | 448 | 22.42% |
| DE240621P00380000 | 2023-12-07 12:40PM EST | 380.00 | 32.52 | 31.45 | 33.20 | 0.00 | - | 40 | 196 | 22.27% |
| DE240621P00390000 | 2023-12-08 2:38PM EST | 390.00 | 38.43 | 36.60 | 38.55 | -0.32 | -0.83% | 4 | 141 | 20.95% |
| DE240621P00400000 | 2023-12-08 3:48PM EST | 400.00 | 43.95 | 44.00 | 45.15 | -1.55 | -3.41% | 6 | 427 | 20.18% |
| DE240621P00410000 | 2023-12-01 10:46AM EST | 410.00 | 49.00 | 51.15 | 53.20 | 0.00 | - | 1 | 76 | 20.38% |
| DE240621P00420000 | 2023-12-06 3:01PM EST | 420.00 | 57.55 | 57.85 | 61.45 | 0.00 | - | 15 | 238 | 20.30% |
| DE240621P00430000 | 2023-12-05 9:55AM EST | 430.00 | 66.28 | 66.85 | 69.70 | 0.00 | - | 2 | 140 | 19.57% |
| DE240621P00440000 | 2023-11-30 10:38AM EST | 440.00 | 75.00 | 76.05 | 79.15 | 0.00 | - | 1 | 12 | 20.35% |
| DE240621P00450000 | 2023-11-10 2:44PM EST | 450.00 | 80.60 | 84.40 | 89.10 | 0.00 | - | 10 | 34 | 21.92% |
| DE240621P00460000 | 2023-11-10 3:20PM EST | 460.00 | 88.65 | 92.15 | 98.65 | 0.00 | - | 3 | 2 | 22.52% |
| DE240621P00470000 | 2023-11-07 3:50PM EST | 470.00 | 100.20 | 106.25 | 110.35 | 0.00 | - | 11 | 0 | 27.57% |
| DE240621P00480000 | 2023-07-19 11:05AM EST | 480.00 | 59.67 | 85.85 | 87.85 | 0.00 | - | 50 | 25 | 0.00% |
| DE240621P00490000 | 2023-09-26 11:46AM EST | 490.00 | 110.75 | 118.05 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| DE240621P00500000 | 2023-08-29 10:45AM EST | 500.00 | 97.10 | 113.45 | 117.00 | 0.00 | - | 27 | 52 | 0.00% |
| DE240621P00520000 | 2023-09-05 8:30AM EST | 520.00 | 100.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240621P00580000 | 2023-05-19 8:33AM EST | 580.00 | 195.60 | 169.80 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.