U.S. markets open in 4 hours 46 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,974.50 +47.25 (+0.24%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
82.18 +0.64 (+0.78%) Oro
2,335.10 -4.50 (-0.19%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 350.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240705C00355000 | 2024-06-24 12:06PM EDT | 355.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240705C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240705C00362500 | 2024-06-26 10:59AM EDT | 362.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240705C00365000 | 2024-06-28 9:50AM EDT | 365.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240705C00367500 | 2024-06-28 2:31PM EDT | 367.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240705C00370000 | 2024-06-28 3:50PM EDT | 370.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DE240705C00372500 | 2024-06-28 3:57PM EDT | 372.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DE240705C00375000 | 2024-06-28 3:57PM EDT | 375.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| DE240705C00377500 | 2024-06-28 3:49PM EDT | 377.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| DE240705C00380000 | 2024-06-28 3:56PM EDT | 380.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| DE240705C00382500 | 2024-06-28 3:56PM EDT | 382.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| DE240705C00385000 | 2024-06-28 3:11PM EDT | 385.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| DE240705C00387500 | 2024-06-28 2:17PM EDT | 387.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DE240705C00390000 | 2024-06-28 3:39PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| DE240705C00392500 | 2024-06-28 3:26PM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| DE240705C00395000 | 2024-06-28 1:58PM EDT | 395.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DE240705C00397500 | 2024-06-28 3:59PM EDT | 397.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DE240705C00400000 | 2024-06-28 11:35AM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| DE240705C00405000 | 2024-06-28 1:51PM EDT | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240705C00410000 | 2024-06-20 9:45AM EDT | 410.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240705C00425000 | 2024-06-25 11:06AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DE240705C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240705C00445000 | 2024-06-24 3:39PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DE240705C00450000 | 2024-06-26 12:19PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DE240705C00490000 | 2024-06-25 10:19AM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240705C00500000 | 2024-06-17 10:45AM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240705C00540000 | 2024-05-30 1:00PM EDT | 540.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 192.38% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00230000 | 2024-06-27 2:15PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240705P00300000 | 2024-06-25 12:14PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240705P00310000 | 2024-06-26 2:44PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240705P00315000 | 2024-06-28 12:08PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DE240705P00325000 | 2024-06-18 1:15PM EDT | 325.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DE240705P00330000 | 2024-06-28 3:33PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240705P00335000 | 2024-06-07 10:38AM EDT | 335.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240705P00340000 | 2024-06-28 10:04AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240705P00345000 | 2024-06-27 3:40PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240705P00350000 | 2024-06-28 1:25PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DE240705P00352500 | 2024-06-20 10:00AM EDT | 352.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240705P00355000 | 2024-06-28 3:33PM EDT | 355.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DE240705P00357500 | 2024-06-28 2:27PM EDT | 357.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DE240705P00360000 | 2024-06-28 3:00PM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| DE240705P00362500 | 2024-06-28 2:17PM EDT | 362.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DE240705P00365000 | 2024-06-28 3:53PM EDT | 365.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DE240705P00367500 | 2024-06-28 3:46PM EDT | 367.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| DE240705P00370000 | 2024-06-28 3:57PM EDT | 370.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| DE240705P00372500 | 2024-06-28 3:50PM EDT | 372.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| DE240705P00375000 | 2024-06-28 3:52PM EDT | 375.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| DE240705P00377500 | 2024-06-28 2:33PM EDT | 377.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240705P00380000 | 2024-06-28 3:18PM EDT | 380.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| DE240705P00382500 | 2024-06-28 12:57PM EDT | 382.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DE240705P00385000 | 2024-06-28 11:42AM EDT | 385.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240705P00387500 | 2024-06-21 10:47AM EDT | 387.50 | 11.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE240705P00390000 | 2024-06-28 9:38AM EDT | 390.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240705P00392500 | 2024-06-24 10:06AM EDT | 392.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240705P00395000 | 2024-06-24 10:06AM EDT | 395.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240705P00397500 | 2024-06-24 10:06AM EDT | 397.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240705P00400000 | 2024-06-24 10:06AM EDT | 400.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240705P00405000 | 2024-05-24 3:56PM EDT | 405.00 | 31.09 | 26.95 | 33.90 | 0.00 | - | 2 | 2 | 68.14% |
© 2024 Yahoo. Todos los derechos reservados.