U.S. markets open in 6 hours 31 minutes
F S&P 500
5,082.75 +20.50 (+0.40%) F Dow Jones
38,095.00 +105.00 (+0.28%) F Nasdaq
17,762.25 +103.75 (+0.59%) E-mini Russell 2000 Index Futur
1,972.00 +10.00 (+0.51%) Petróleo
82.71 +0.02 (+0.02%) Oro
2,391.80 +3.40 (+0.14%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 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 | 2024-03-15 9:57AM EDT | 170.00 | 213.95 | 228.25 | 235.65 | 0.00 | - | 1 | 8 | 68.10% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 0.00% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 0.00% |
| DE250117C00190000 | 2022-10-25 12:31PM EDT | 190.00 | 217.98 | 260.20 | 265.00 | 0.00 | - | - | 1 | 147.94% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 103.72% |
| DE250117C00200000 | 2024-04-10 3:16PM EDT | 200.00 | 216.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00210000 | 2024-03-15 9:57AM EDT | 210.00 | 176.05 | 190.70 | 197.65 | 0.00 | - | 1 | 28 | 58.68% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 0.00% |
| DE250117C00230000 | 2024-01-17 3:47PM EDT | 230.00 | 158.30 | 135.15 | 144.00 | 0.00 | - | 2 | 10 | 0.00% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE250117C00250000 | 2024-01-17 2:19PM EDT | 250.00 | 140.85 | 119.40 | 124.45 | 0.00 | - | 4 | 11 | 0.00% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 54.42% |
| DE250117C00270000 | 2024-02-28 1:46PM EDT | 270.00 | 106.30 | 147.00 | 156.00 | 0.00 | - | 2 | 6 | 62.71% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 58.53% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 57.32% |
| DE250117C00300000 | 2024-03-25 10:16AM EDT | 300.00 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 51.95% |
| DE250117C00320000 | 2024-01-17 3:46PM EDT | 320.00 | 83.65 | 65.65 | 67.80 | 0.00 | - | 10 | 21 | 0.00% |
| DE250117C00330000 | 2024-04-05 1:09PM EDT | 330.00 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00340000 | 2024-03-19 3:33PM EDT | 340.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE250117C00350000 | 2024-04-05 12:23PM EDT | 350.00 | 81.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00360000 | 2024-04-17 1:22PM EDT | 360.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117C00370000 | 2024-04-16 1:58PM EDT | 370.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00380000 | 2024-04-16 1:49PM EDT | 380.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00390000 | 2024-04-15 2:17PM EDT | 390.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00400000 | 2024-04-17 12:08PM EDT | 400.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| DE250117C00410000 | 2024-04-17 1:52PM EDT | 410.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| DE250117C00420000 | 2024-04-17 9:30AM EDT | 420.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DE250117C00430000 | 2024-04-17 12:37PM EDT | 430.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| DE250117C00440000 | 2024-04-15 1:28PM EDT | 440.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250117C00450000 | 2024-04-17 3:19PM EDT | 450.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250117C00460000 | 2024-04-17 12:42PM EDT | 460.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DE250117C00470000 | 2024-04-17 11:28AM EDT | 470.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DE250117C00480000 | 2024-04-17 9:30AM EDT | 480.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250117C00490000 | 2024-04-12 3:23PM EDT | 490.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| DE250117C00500000 | 2024-04-12 9:59AM EDT | 500.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00520000 | 2024-04-15 3:03PM EDT | 520.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00540000 | 2024-04-16 12:32PM EDT | 540.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00560000 | 2024-04-16 12:32PM EDT | 560.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00580000 | 2024-04-12 11:37AM EDT | 580.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE250117C00600000 | 2024-04-12 1:37PM EDT | 600.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117C00620000 | 2024-04-12 11:38AM EDT | 620.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE250117C00640000 | 2024-04-03 11:26AM EDT | 640.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117C00660000 | 2024-04-17 12:00PM EDT | 660.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opciones de ventapor17 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 | 2024-04-01 12:15PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 55.73% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00185000 | 2024-02-29 12:59PM EDT | 185.00 | 0.65 | 0.40 | 1.53 | 0.00 | - | 2 | 54 | 48.40% |
| DE250117P00190000 | 2024-03-13 1:11PM EDT | 190.00 | 1.08 | 0.40 | 1.32 | 0.00 | - | 100 | 132 | 45.67% |
| DE250117P00195000 | 2024-01-17 4:23PM EDT | 195.00 | 1.67 | 0.64 | 2.43 | 0.00 | - | 2 | 5 | 49.62% |
| DE250117P00200000 | 2024-04-03 9:43AM EDT | 200.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 53.78% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 43.22% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00240000 | 2024-03-05 12:39PM EDT | 240.00 | 2.65 | 0.68 | 2.50 | 0.00 | - | 1 | 87 | 37.10% |
| DE250117P00250000 | 2024-04-17 3:13PM EDT | 250.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117P00260000 | 2024-03-27 3:07PM EDT | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DE250117P00270000 | 2024-04-15 11:53AM EDT | 270.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| DE250117P00280000 | 2024-04-12 3:35PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117P00290000 | 2024-04-11 9:30AM EDT | 290.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00300000 | 2024-04-15 9:57AM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00310000 | 2024-04-17 11:21AM EDT | 310.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE250117P00320000 | 2024-04-17 3:33PM EDT | 320.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117P00330000 | 2024-04-16 11:11AM EDT | 330.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250117P00340000 | 2024-04-16 2:08PM EDT | 340.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DE250117P00350000 | 2024-04-15 10:37AM EDT | 350.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DE250117P00360000 | 2024-04-17 12:40PM EDT | 360.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DE250117P00370000 | 2024-04-16 10:56AM EDT | 370.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DE250117P00380000 | 2024-04-17 12:23PM EDT | 380.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| DE250117P00390000 | 2024-04-17 12:23PM EDT | 390.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| DE250117P00400000 | 2024-04-17 1:46PM EDT | 400.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DE250117P00410000 | 2024-04-11 2:21PM EDT | 410.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DE250117P00420000 | 2024-04-17 12:09PM EDT | 420.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DE250117P00430000 | 2024-04-11 12:18PM EDT | 430.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DE250117P00440000 | 2024-04-11 12:18PM EDT | 440.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117P00450000 | 2024-03-19 1:33PM EDT | 450.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117P00470000 | 2024-03-27 12:33PM EDT | 470.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 36.30% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 37.86% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 34.99% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 56.61% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 57.58% |
© 2024 Yahoo. Todos los derechos reservados.