U.S. markets close in 4 hours 20 minutes

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
393.96-3.25 (-0.82%)
A partir del 11:39AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240920C002000002024-03-27 2:38PM EDT200.00210.74194.15201.800.00-1172.04%
DE240920C002100002023-12-21 3:15PM EDT210.00185.25173.50182.000.00--10.00%
DE240920C002400002023-09-25 10:47AM EDT240.00152.59144.40147.050.00-11110.00%
DE240920C002700002024-01-17 11:34AM EDT270.00120.3096.80102.750.00--10.00%
DE240920C002800002024-01-17 11:34AM EDT280.00111.6586.9592.550.00-220.00%
DE240920C002900002024-03-25 10:31AM EDT290.00116.04108.00116.150.00-1154.37%
DE240920C003000002024-04-12 9:51AM EDT300.00115.10100.00105.900.00-11449.84%
DE240920C003100002024-01-10 4:28PM EDT310.0097.2584.8588.200.00-4831.90%
DE240920C003200002024-04-08 9:30AM EDT320.00102.9082.9085.250.00-202640.91%
DE240920C003300002024-04-08 9:30AM EDT330.0093.9073.6575.950.00-202538.07%
DE240920C003400002024-03-22 12:19PM EDT340.0071.5071.4074.250.00-22144.82%
DE240920C003500002024-04-16 1:49PM EDT350.0060.0056.5060.450.00-52435.90%
DE240920C003600002024-04-04 3:51PM EDT360.0063.7550.8052.900.00-219434.51%
DE240920C003700002024-04-22 11:12AM EDT370.0047.5043.4045.800.00-224833.25%
DE240920C003800002024-04-16 1:29PM EDT380.0039.0537.2538.250.00-723431.13%
DE240920C003900002024-04-23 12:40PM EDT390.0035.9131.0031.950.00-111329.89%
DE240920C004000002024-04-24 10:41AM EDT400.0026.8325.8526.30-3.13-10.45%138928.82%
DE240920C004100002024-04-24 10:05AM EDT410.0022.8021.2521.65-3.90-14.61%176328.21%
DE240920C004200002024-04-24 10:53AM EDT420.0017.4016.9517.35-1.45-7.69%2234927.42%
DE240920C004300002024-04-23 1:15PM EDT430.0015.6613.5013.950.00-448227.01%
DE240920C004400002024-04-24 11:00AM EDT440.0011.2510.7011.10-1.11-8.98%124126.66%
DE240920C004500002024-04-24 9:49AM EDT450.008.908.308.65-1.95-17.97%551326.25%
DE240920C004600002024-04-22 10:25AM EDT460.007.886.456.700.00-5011825.95%
DE240920C004700002024-04-12 2:49PM EDT470.007.204.955.300.00-713225.96%
DE240920C004800002024-04-23 11:27AM EDT480.004.253.104.05-1.01-19.20%325425.75%
DE240920C004900002024-04-19 12:39PM EDT490.004.202.833.100.00-213025.65%
DE240920C005000002024-04-15 11:36AM EDT500.003.142.012.340.00-749725.52%
DE240920C005100002024-04-17 9:42AM EDT510.002.281.621.780.00-17225.48%
DE240920C005200002024-03-28 2:59PM EDT520.002.630.711.350.00-23725.48%
DE240920C005300002024-04-22 3:56PM EDT530.001.250.541.130.00-103825.95%
DE240920C005400002024-04-18 10:35AM EDT540.001.130.171.500.00-1728.71%
DE240920C005500002024-04-08 1:32PM EDT550.001.340.000.000.00-1612.50%
DE240920C005600002024-04-01 12:55PM EDT560.000.850.160.650.00-52727.11%
DE240920C005700002024-03-07 4:57PM EDT570.000.360.361.500.00-4732.49%
DE240920C005800002024-03-25 2:18PM EDT580.000.140.000.000.00-69512.50%
DE240920C005900002024-03-06 11:14AM EDT590.000.210.031.500.00-24534.85%
DE240920C006000002024-04-03 3:47PM EDT600.000.380.111.310.00-915135.13%
DE240920C006100002024-04-03 3:47PM EDT610.000.340.020.350.00-924629.76%
DE240920C006200002024-04-22 9:33AM EDT620.000.180.000.490.00-120632.11%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240920P001800002024-04-22 2:01PM EDT180.000.260.001.000.00-26556.25%
DE240920P001850002024-04-22 2:00PM EDT185.000.400.001.020.00-11154.59%
DE240920P001900002024-02-01 4:33PM EDT190.000.270.004.550.00-2567.92%
DE240920P001950002023-12-06 2:18PM EDT195.001.050.002.880.00-11660.33%
DE240920P002000002024-04-18 3:43PM EDT200.000.150.001.090.00-11755.63%
DE240920P002100002024-02-16 12:45PM EDT210.001.150.104.650.00-11360.24%
DE240920P002200002024-01-08 4:24PM EDT220.000.990.003.250.00-21252.28%
DE240920P002300002024-03-06 3:30PM EDT230.000.800.003.200.00-212456.26%
DE240920P002400002024-02-16 2:03PM EDT240.001.550.004.800.00-11558.03%
DE240920P002500002024-04-04 2:13PM EDT250.000.130.000.000.00-126812.50%
DE240920P002600002024-03-27 3:39PM EDT260.000.660.151.800.00-217239.98%
DE240920P002700002024-03-28 11:41AM EDT270.000.800.251.750.00-106836.71%
DE240920P002800002024-04-15 10:53AM EDT280.001.650.502.000.00-27834.74%
DE240920P002900002024-04-23 2:06PM EDT290.001.610.972.180.00-212032.44%
DE240920P003000002024-04-23 12:50PM EDT300.002.152.162.360.00-52,03830.10%
DE240920P003100002024-04-19 3:35PM EDT310.002.952.793.100.00-340229.22%
DE240920P003200002024-04-24 10:07AM EDT320.003.693.754.05-0.26-6.58%358328.37%
DE240920P003300002024-04-23 11:14AM EDT330.004.354.955.250.00-143727.53%
DE240920P003400002024-04-18 3:22PM EDT340.006.686.256.750.00-934126.72%
DE240920P003500002024-04-24 10:19AM EDT350.007.958.158.60+0.40+5.30%136725.90%
DE240920P003600002024-04-23 3:33PM EDT360.009.8610.4510.900.00-8031525.13%
DE240920P003700002024-04-24 11:20AM EDT370.0013.6513.2513.65+1.21+9.73%745424.33%
DE240920P003800002024-04-24 10:31AM EDT380.0016.7516.5016.95+1.05+6.69%1138223.54%
DE240920P003900002024-04-24 10:26AM EDT390.0020.5520.5521.00+2.65+15.73%218722.90%
DE240920P004000002024-04-23 2:59PM EDT400.0023.2025.1525.800.00-1630522.34%
DE240920P004100002024-04-23 11:52AM EDT410.0027.6530.3530.900.00-113721.39%
DE240920P004200002024-04-16 11:55AM EDT420.0037.5136.4037.700.00-77021.47%
DE240920P004300002024-03-25 12:26PM EDT430.0040.1642.5544.000.00-27120.26%
DE240920P004400002024-04-12 1:44PM EDT440.0048.2447.3051.450.00-1319.57%
DE240920P004500002024-03-28 12:50PM EDT450.0046.1855.8559.650.00-2219.09%