U.S. markets closed

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
364.98-4.29 (-1.16%)
Al cierre: 04:00PM EDT
365.00 +0.02 (+0.01%)
Fuera de horario: 05:42PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE250117C001700002024-05-15 3:36PM EDT170.00248.38194.00202.300.00-1861.66%
DE250117C001800002023-09-12 1:53PM EDT180.00232.60207.60215.450.00-32111.89%
DE250117C001850002023-09-14 3:37PM EDT185.00237.65201.25207.450.00-2020104.62%
DE250117C001900002024-05-20 11:16AM EDT190.00209.65175.05182.950.00-1156.88%
DE250117C001950002023-06-16 10:53AM EDT195.00223.50226.10235.500.00-11158.01%
DE250117C002000002024-05-16 3:26PM EDT200.00199.00165.00173.600.00-11454.04%
DE250117C002100002024-04-25 1:30PM EDT210.00186.25165.00173.550.00-22872.52%
DE250117C002200002024-01-12 1:22PM EDT220.00177.58165.00174.000.00-31384.66%
DE250117C002300002024-05-20 11:04AM EDT230.00171.90136.55145.000.00-1955.90%
DE250117C002400002024-03-19 3:41PM EDT240.00157.85164.00172.500.00-101599.88%
DE250117C002500002024-01-17 2:19PM EDT250.00140.85119.40124.450.00-41147.33%
DE250117C002600002024-02-21 10:40AM EDT260.00110.04143.00152.000.00-21187.60%
DE250117C002700002024-05-24 10:09AM EDT270.00115.00100.65107.850.00-101545.34%
DE250117C002800002024-03-01 1:57PM EDT280.0098.02138.55143.850.00-82492.45%
DE250117C002900002024-02-27 3:59PM EDT290.0086.00129.05138.000.00-1789.40%
DE250117C003000002024-05-24 10:14AM EDT300.0088.9076.5078.950.00-25335.94%
DE250117C003100002024-02-27 3:44PM EDT310.0070.33111.05120.000.00-21580.60%
DE250117C003200002024-01-17 3:46PM EDT320.0083.6565.6567.800.00-102138.11%
DE250117C003300002024-05-29 10:27AM EDT330.0054.0052.5054.05-34.62-39.07%16230.46%
DE250117C003400002024-05-29 9:30AM EDT340.0048.3346.5549.35-20.97-30.26%11731.59%
DE250117C003500002024-05-29 2:41PM EDT350.0041.0840.3542.90-7.37-15.21%1817430.63%
DE250117C003600002024-05-28 2:54PM EDT360.0035.2534.5036.20-1.41-3.85%117729.12%
DE250117C003700002024-05-29 11:42AM EDT370.0029.0028.9530.80-2.80-8.81%819928.38%
DE250117C003800002024-05-29 3:57PM EDT380.0025.0024.3526.80-2.00-7.41%345728.45%
DE250117C003900002024-05-28 3:01PM EDT390.0021.9019.9522.000.00-5625827.44%
DE250117C004000002024-05-29 11:50AM EDT400.0016.5116.3518.40-5.49-24.95%373827.07%
DE250117C004100002024-05-29 12:09PM EDT410.0013.6013.3014.05-1.28-8.60%172325.59%
DE250117C004200002024-05-29 10:10AM EDT420.0011.2011.0011.40-3.10-21.68%338925.26%
DE250117C004300002024-05-29 2:48PM EDT430.009.048.609.40-0.66-6.80%439825.23%
DE250117C004400002024-05-29 12:30PM EDT440.006.906.607.80-1.00-12.66%156725.30%
DE250117C004500002024-05-29 11:27AM EDT450.005.605.306.30-0.65-10.40%187625.17%
DE250117C004600002024-05-29 12:31PM EDT460.004.634.205.15-0.82-15.05%154525.19%
DE250117C004700002024-05-24 1:31PM EDT470.005.003.454.050.00-1058724.97%
DE250117C004800002024-05-28 11:47AM EDT480.004.221.973.250.00-639524.94%
DE250117C004900002024-05-24 12:23PM EDT490.003.301.842.620.00-464324.96%
DE250117C005000002024-05-29 2:25PM EDT500.002.051.752.44+0.05+2.50%829425.79%
DE250117C005200002024-05-21 9:35AM EDT520.002.841.071.430.00-176825.29%
DE250117C005400002024-05-24 10:19AM EDT540.001.250.423.350.00-332332.55%
DE250117C005600002024-05-24 10:19AM EDT560.001.000.272.760.00-211533.33%
DE250117C005800002024-05-03 12:57PM EDT580.001.950.202.340.00-183934.21%
DE250117C006000002024-05-29 11:12AM EDT600.000.380.152.04-0.09-19.15%122535.18%
DE250117C006200002024-05-29 12:30PM EDT620.000.340.310.92-0.02-5.56%352732.35%
DE250117C006400002024-05-29 12:29PM EDT640.000.290.220.59-0.41-58.57%241331.81%
DE250117C006600002024-05-21 9:38AM EDT660.000.660.080.700.00-223834.05%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE250117P001700002024-05-20 3:21PM EDT170.000.310.010.580.00-155345.46%
DE250117P001750002023-11-29 4:45PM EDT175.001.690.012.320.00-103655.84%
DE250117P001800002024-04-17 9:30AM EDT180.000.240.121.900.00-22251.84%
DE250117P001850002024-05-14 9:30AM EDT185.000.350.050.530.00-25540.33%
DE250117P001900002024-05-16 2:54PM EDT190.000.440.141.300.00-413245.01%
DE250117P001950002024-05-16 9:32AM EDT195.000.500.172.600.00-1649.79%
DE250117P002000002024-05-29 12:24PM EDT200.000.490.201.13-0.04-7.55%215240.85%
DE250117P002100002024-03-14 12:32PM EDT210.001.240.425.250.00-21453.04%
DE250117P002200002024-03-18 3:21PM EDT220.002.000.532.710.00-13541.93%
DE250117P002300002024-03-26 10:28AM EDT230.001.800.802.300.00-25137.44%
DE250117P002400002024-05-16 3:31PM EDT240.002.000.611.840.00-18632.91%
DE250117P002500002024-05-17 1:36PM EDT250.001.850.834.55+0.29+18.59%131037.72%
DE250117P002600002024-05-29 2:44PM EDT260.002.562.222.79+0.46+21.90%219330.45%
DE250117P002700002024-05-24 10:16AM EDT270.002.512.933.400.00-137929.20%
DE250117P002800002024-05-28 11:35AM EDT280.003.603.804.350.00-215428.39%
DE250117P002900002024-05-29 2:30PM EDT290.005.104.055.35+0.70+15.91%1240127.32%
DE250117P003000002024-05-29 12:56PM EDT300.006.306.156.50+0.55+9.57%71,55326.18%
DE250117P003100002024-05-28 10:39AM EDT310.007.007.559.150.00-161226.67%
DE250117P003200002024-05-29 2:44PM EDT320.0010.179.7511.35+2.24+28.25%243626.00%
DE250117P003300002024-05-28 2:21PM EDT330.0011.5212.1013.050.00-11,65424.40%
DE250117P003400002024-05-29 2:30PM EDT340.0014.9014.2515.60+2.15+16.86%1784023.34%
DE250117P003500002024-05-29 3:58PM EDT350.0018.5018.1019.45+1.70+10.12%41,06123.04%
DE250117P003600002024-05-29 10:22AM EDT360.0022.0021.9022.90+0.55+2.56%656721.90%
DE250117P003700002024-05-29 12:41PM EDT370.0026.6126.3528.80+2.71+11.34%460822.37%
DE250117P003800002024-05-28 10:37AM EDT380.0028.7531.4533.200.00-281,85021.03%
DE250117P003900002024-05-22 1:53PM EDT390.0026.5535.6538.350.00-161719.76%
DE250117P004000002024-05-28 11:37AM EDT400.0040.7540.5045.350.00-11,01019.58%
DE250117P004100002024-05-29 9:46AM EDT410.0050.5048.8552.00+14.25+39.31%271718.44%
DE250117P004200002024-05-28 1:03PM EDT420.0055.6056.8559.850.00-216517.90%
DE250117P004300002024-05-24 9:50AM EDT430.0056.8066.3068.900.00-124118.41%
DE250117P004400002024-05-21 2:44PM EDT440.0058.8075.0577.150.00-147817.08%
DE250117P004500002024-03-19 1:33PM EDT450.0065.4556.9062.050.00-2370.00%
DE250117P004600002024-03-28 12:45PM EDT460.0058.5469.8072.450.00-2130.00%
DE250117P004700002024-04-22 12:24PM EDT470.0076.850.000.000.00-2500.00%
DE250117P004800002024-02-13 10:52AM EDT480.00101.5097.00106.000.00-100.00%
DE250117P004900002023-07-18 2:04PM EDT490.0076.3583.7586.700.00-860.00%
DE250117P005000002023-09-15 9:44AM EDT500.0094.00119.55123.750.00-150.00%
DE250117P005200002023-08-18 9:53AM EDT520.00119.00107.85113.150.00-1250.00%
DE250117P005400002023-05-18 10:16AM EDT540.00171.36131.60138.000.00-100.00%
DE250117P005600002023-03-21 10:31AM EDT560.00165.45164.15172.200.00-520.00%
DE250117P006000002023-05-05 3:26PM EDT600.00217.50225.50233.300.00-100.00%
DE250117P006400002023-09-06 9:35AM EDT640.00226.150.000.000.00-100.00%
DE250117P006600002023-09-05 1:50PM EDT660.00245.24279.05287.500.00-100.00%