U.S. markets open in 3 hours 10 minutes
F S&P 500
4,559.50 -1.50 (-0.03%) F Dow Jones
35,386.00 +13.00 (+0.04%) F Nasdaq
16,004.25 -4.50 (-0.03%) E-mini Russell 2000 Index Futur
1,805.40 +1.20 (+0.07%) Petróleo
75.69 +0.83 (+1.11%) Oro
2,015.20 +2.80 (+0.14%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2023-08-29 12:42PM EST | 170.00 | 242.00 | 220.35 | 225.40 | 0.00 | - | 1 | 7 | 94.55% |
| DE250117C00180000 | 2023-09-12 12:53PM EST | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 87.18% |
| DE250117C00185000 | 2023-09-14 2:37PM EST | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 81.70% |
| DE250117C00190000 | 2022-10-25 11:31AM EST | 190.00 | 217.98 | 260.20 | 265.00 | 0.00 | - | - | 1 | 159.92% |
| DE250117C00195000 | 2023-06-16 9:53AM EST | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 121.30% |
| DE250117C00200000 | 2023-11-22 10:20AM EST | 200.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00210000 | 2023-08-15 2:30PM EST | 210.00 | 234.50 | 209.80 | 215.35 | 0.00 | - | 1 | 14 | 107.80% |
| DE250117C00220000 | 2023-09-25 12:37PM EST | 220.00 | 177.35 | 165.40 | 169.10 | 0.00 | - | 5 | 10 | 63.56% |
| DE250117C00230000 | 2023-11-22 12:24PM EST | 230.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117C00240000 | 2023-11-06 10:04AM EST | 240.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117C00250000 | 2023-06-12 1:19PM EST | 250.00 | 155.50 | 175.80 | 179.70 | 0.00 | - | 1 | 5 | 90.91% |
| DE250117C00260000 | 2023-11-27 10:51AM EST | 260.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00270000 | 2023-08-23 2:59PM EST | 270.00 | 147.70 | 129.50 | 137.65 | 0.00 | - | 2 | 3 | 60.08% |
| DE250117C00280000 | 2023-07-19 9:06AM EST | 280.00 | 177.97 | 140.60 | 143.05 | 0.00 | - | 1 | 8 | 71.55% |
| DE250117C00290000 | 2023-09-18 9:28AM EST | 290.00 | 143.85 | 118.40 | 122.20 | 0.00 | - | 2 | 3 | 57.94% |
| DE250117C00300000 | 2023-11-27 10:51AM EST | 300.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00310000 | 2023-06-23 8:34AM EST | 310.00 | 129.00 | 150.85 | 158.75 | 0.00 | - | 1 | 4 | 92.40% |
| DE250117C00320000 | 2023-10-31 1:11PM EST | 320.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00330000 | 2023-10-27 2:07PM EST | 330.00 | 73.46 | 72.65 | 73.85 | 0.00 | - | 5 | 62 | 38.42% |
| DE250117C00340000 | 2023-11-20 10:12AM EST | 340.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00350000 | 2023-11-27 9:43AM EST | 350.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00360000 | 2023-11-27 2:36PM EST | 360.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00370000 | 2023-11-27 3:05PM EST | 370.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DE250117C00380000 | 2023-11-27 2:55PM EST | 380.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DE250117C00390000 | 2023-11-27 2:49PM EST | 390.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DE250117C00400000 | 2023-11-27 3:21PM EST | 400.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| DE250117C00410000 | 2023-11-22 1:56PM EST | 410.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DE250117C00420000 | 2023-11-27 3:09PM EST | 420.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250117C00430000 | 2023-11-24 10:06AM EST | 430.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DE250117C00440000 | 2023-11-22 12:12PM EST | 440.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| DE250117C00450000 | 2023-11-27 3:54PM EST | 450.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250117C00460000 | 2023-11-27 2:41PM EST | 460.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DE250117C00470000 | 2023-11-27 10:49AM EST | 470.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117C00480000 | 2023-11-27 3:02PM EST | 480.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00490000 | 2023-11-21 2:00PM EST | 490.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DE250117C00500000 | 2023-11-27 3:02PM EST | 500.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117C00520000 | 2023-11-24 9:36AM EST | 520.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00540000 | 2023-11-27 3:02PM EST | 540.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE250117C00560000 | 2023-11-10 2:55PM EST | 560.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00580000 | 2023-10-23 8:33AM EST | 580.00 | 6.90 | 0.00 | 5.90 | 0.00 | - | 2 | 59 | 31.87% |
| DE250117C00600000 | 2023-11-22 11:12AM EST | 600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| DE250117C00620000 | 2023-11-22 9:46AM EST | 620.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117C00640000 | 2023-11-22 10:34AM EST | 640.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DE250117C00660000 | 2023-11-27 2:17PM EST | 660.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2023-11-27 3:51PM EST | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DE250117P00175000 | 2023-11-20 12:54PM EST | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117P00180000 | 2023-11-27 11:44AM EST | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00185000 | 2023-11-22 12:36PM EST | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE250117P00190000 | 2023-11-27 3:38PM EST | 190.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DE250117P00195000 | 2023-09-21 8:55AM EST | 195.00 | 2.81 | 2.43 | 4.65 | 0.00 | - | 1 | 5 | 42.36% |
| DE250117P00200000 | 2023-11-27 3:51PM EST | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DE250117P00210000 | 2023-11-22 11:48AM EST | 210.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00220000 | 2023-11-27 2:29PM EST | 220.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117P00230000 | 2023-11-24 11:41AM EST | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117P00240000 | 2023-11-24 10:33AM EST | 240.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00250000 | 2023-11-22 3:38PM EST | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DE250117P00260000 | 2023-11-22 1:48PM EST | 260.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DE250117P00270000 | 2023-11-27 3:54PM EST | 270.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DE250117P00280000 | 2023-11-24 12:38PM EST | 280.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE250117P00290000 | 2023-11-22 1:59PM EST | 290.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DE250117P00300000 | 2023-11-27 2:55PM EST | 300.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DE250117P00310000 | 2023-11-27 12:59PM EST | 310.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| DE250117P00320000 | 2023-11-27 2:49PM EST | 320.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DE250117P00330000 | 2023-11-27 1:31PM EST | 330.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DE250117P00340000 | 2023-11-27 2:11PM EST | 340.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DE250117P00350000 | 2023-11-24 9:38AM EST | 350.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DE250117P00360000 | 2023-11-27 10:27AM EST | 360.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DE250117P00370000 | 2023-11-22 3:46PM EST | 370.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DE250117P00380000 | 2023-11-22 12:19PM EST | 380.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117P00390000 | 2023-11-20 3:06PM EST | 390.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00400000 | 2023-11-27 11:05AM EST | 400.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00410000 | 2023-10-16 12:08PM EST | 410.00 | 51.55 | 49.10 | 54.30 | 0.00 | - | 6 | 223 | 13.97% |
| DE250117P00420000 | 2023-11-27 11:23AM EST | 420.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00430000 | 2023-11-22 9:30AM EST | 430.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117P00440000 | 2023-11-16 11:44AM EST | 440.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| DE250117P00450000 | 2023-11-21 11:28AM EST | 450.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE250117P00460000 | 2023-11-22 11:49AM EST | 460.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00470000 | 2023-07-26 10:19AM EST | 470.00 | 60.30 | 86.40 | 89.95 | 0.00 | - | 1 | 101 | 0.00% |
| DE250117P00480000 | 2023-07-26 10:09AM EST | 480.00 | 65.00 | 97.95 | 99.85 | 0.00 | - | 1 | 23 | 0.00% |
| DE250117P00490000 | 2023-07-18 1:04PM EST | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 8:44AM EST | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 0.00% |
| DE250117P00520000 | 2023-08-18 8:53AM EST | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 9:16AM EST | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 9:31AM EST | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 2:26PM EST | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00640000 | 2023-09-06 8:35AM EST | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 12:50PM EST | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.