U.S. markets open in 7 hours 9 minutes

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
368.16+6.24 (+1.72%)
Al cierre: 04:00PM EDT
368.36 +0.20 (+0.05%)
Fuera de horario: 07:51PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE220819C001500002022-07-08 1:34PM EDT150.00155.50191.85194.650.00-110.00%
DE220819C001550002022-07-07 9:30AM EDT155.00145.60186.90189.550.00--10.00%
DE220819C001800002022-07-19 3:54PM EDT180.00132.120.000.000.00-200.00%
DE220819C002100002022-06-23 1:43PM EDT210.0089.95100.65104.400.00--10.00%
DE220819C002300002022-07-07 1:23PM EDT230.0072.64112.25114.650.00--10.00%
DE220819C002400002022-07-08 11:34AM EDT240.0067.47102.30104.650.00-110.00%
DE220819C002500002022-07-26 2:54PM EDT250.0070.700.000.000.00-400.00%
DE220819C002550002022-08-11 10:21AM EDT255.00106.920.000.000.00-100.00%
DE220819C002600002022-07-15 11:47AM EDT260.0043.82106.25109.900.00-12190.19%
DE220819C002700002022-07-05 12:23PM EDT270.0031.6571.5074.600.00--180.00%
DE220819C002800002022-07-29 3:40PM EDT280.0065.300.000.000.00-200.00%
DE220819C002875002022-07-25 9:30AM EDT287.5032.000.000.000.00-100.00%
DE220819C002900002022-08-10 9:47AM EDT290.0066.990.000.000.00-100.00%
DE220819C002925002022-07-19 12:26PM EDT292.5025.550.000.000.00--00.00%
DE220819C002975002022-08-10 9:58AM EDT297.5054.100.000.000.00-100.00%
DE220819C003000002022-08-12 2:33PM EDT300.0068.700.000.000.00-500.00%
DE220819C003025002022-08-01 10:02AM EDT302.5037.900.000.000.00-100.00%
DE220819C003050002022-08-08 9:31AM EDT305.0045.000.000.000.00-200.00%
DE220819C003075002022-08-08 9:30AM EDT307.5040.110.000.000.00-100.00%
DE220819C003100002022-08-12 2:58PM EDT310.0057.900.000.000.00-500.00%
DE220819C003125002022-08-12 10:22AM EDT312.5052.200.000.000.00-200.00%
DE220819C003150002022-08-12 1:16PM EDT315.0052.640.000.000.00-100.00%
DE220819C003175002022-08-11 10:21AM EDT317.5045.290.000.000.00-100.00%
DE220819C003200002022-08-12 2:51PM EDT320.0049.000.000.000.00-600.00%
DE220819C003225002022-08-12 11:29AM EDT322.5043.430.000.000.00-100.00%
DE220819C003250002022-08-10 11:04AM EDT325.0031.330.000.000.00-100.00%
DE220819C003275002022-08-12 9:44AM EDT327.5036.730.000.000.00-100.00%
DE220819C003300002022-08-12 2:52PM EDT330.0038.930.000.000.00-600.00%
DE220819C003325002022-08-10 12:05PM EDT332.5025.400.000.000.00-100.00%
DE220819C003350002022-08-12 12:14PM EDT335.0031.750.000.000.00-100.00%
DE220819C003375002022-08-12 3:05PM EDT337.5031.410.000.000.00-1300.00%
DE220819C003400002022-08-12 3:45PM EDT340.0029.650.000.000.00-2400.00%
DE220819C003425002022-08-12 1:52PM EDT342.5027.550.000.000.00-2100.00%
DE220819C003450002022-08-12 3:22PM EDT345.0025.240.000.000.00-400.00%
DE220819C003475002022-08-11 11:42AM EDT347.5017.000.000.000.00-500.00%
DE220819C003500002022-08-12 3:59PM EDT350.0021.900.000.000.00-2700.00%
DE220819C003525002022-08-12 12:53PM EDT352.5018.250.000.000.00-100.00%
DE220819C003550002022-08-12 1:43PM EDT355.0017.500.000.000.00-1400.00%
DE220819C003575002022-08-12 1:36PM EDT357.5016.000.000.000.00-700.00%
DE220819C003600002022-08-12 3:35PM EDT360.0013.950.000.000.00-3900.00%
DE220819C003625002022-08-12 2:01PM EDT362.5012.960.000.000.00-700.00%
DE220819C003650002022-08-12 3:01PM EDT365.0011.200.000.000.00-7800.00%
DE220819C003675002022-08-12 3:32PM EDT367.509.950.000.000.00-1400.00%
DE220819C003700002022-08-12 3:59PM EDT370.009.050.000.000.00-9001.56%
DE220819C003725002022-08-12 3:51PM EDT372.507.810.000.000.00--03.13%
DE220819C003750002022-08-12 3:25PM EDT375.006.700.000.000.00-6403.13%
DE220819C003775002022-08-12 3:58PM EDT377.505.840.000.000.00--06.25%
DE220819C003800002022-08-12 3:57PM EDT380.004.900.000.000.00-6406.25%
DE220819C003825002022-08-12 2:01PM EDT382.504.360.000.000.00--06.25%
DE220819C003850002022-08-12 3:57PM EDT385.003.500.000.000.00-8306.25%
DE220819C003875002022-08-12 11:33AM EDT387.502.600.000.000.00--012.50%
DE220819C003900002022-08-12 3:59PM EDT390.002.800.000.000.00-32012.50%
DE220819C003925002022-08-12 3:45PM EDT392.502.290.000.000.00--012.50%
DE220819C003950002022-08-12 3:53PM EDT395.001.890.000.000.00-37012.50%
DE220819C003975002022-08-12 3:59PM EDT397.501.650.000.000.00--012.50%
DE220819C004000002022-08-12 3:59PM EDT400.001.400.000.000.00-37012.50%
DE220819C004050002022-08-12 3:49PM EDT405.000.950.000.000.00--012.50%
DE220819C004100002022-08-12 3:00PM EDT410.000.630.000.000.00-19025.00%
DE220819C004150002022-08-12 3:48PM EDT415.000.500.000.000.00--025.00%
DE220819C004200002022-08-12 12:46PM EDT420.000.330.000.000.00-6025.00%
DE220819C004250002022-08-12 2:56PM EDT425.000.300.000.000.00-1025.00%
DE220819C004300002022-08-09 3:37PM EDT430.000.380.000.000.00-1025.00%
DE220819C004400002022-08-10 12:01PM EDT440.000.110.000.000.00-49025.00%
DE220819C004450002022-08-12 10:07AM EDT445.000.350.000.000.00---25.00%
DE220819C004500002022-08-12 1:03PM EDT450.000.100.000.000.00-3025.00%
DE220819C004550002022-08-08 9:58AM EDT455.000.060.000.000.00-6050.00%
DE220819C004600002022-08-11 10:59AM EDT460.000.010.000.000.00-2050.00%
DE220819C004650002022-08-10 1:19PM EDT465.000.050.000.000.00-2050.00%
DE220819C004700002022-08-11 10:03AM EDT470.000.060.000.000.00-40050.00%
DE220819C004800002022-08-11 3:52PM EDT480.000.040.000.000.00-32050.00%
DE220819C004900002022-08-11 9:56AM EDT490.000.060.000.000.00-10050.00%
DE220819C005000002022-08-09 3:36PM EDT500.000.040.000.000.00-66050.00%
DE220819C005100002022-08-09 2:13PM EDT510.000.040.000.000.00-22050.00%
DE220819C005200002022-08-12 10:06AM EDT520.000.010.000.000.00-5050.00%
DE220819C005300002022-08-09 2:27PM EDT530.000.020.000.000.00-2050.00%
DE220819C005400002022-08-04 3:57PM EDT540.000.040.000.000.00-3050.00%
DE220819C005500002022-08-10 2:55PM EDT550.000.010.000.000.00-1050.00%
DE220819C005600002022-07-11 10:29AM EDT560.000.050.000.480.00-10146151.37%
DE220819C005700002022-08-04 10:52AM EDT570.000.020.000.000.00-5050.00%
DE220819C005800002022-07-05 11:36AM EDT580.000.050.000.050.00-20141128.91%
DE220819C006000002022-06-28 12:10PM EDT600.000.050.000.280.00-20207161.91%
DE220819C006200002022-07-06 11:49AM EDT620.000.050.000.430.00-20143179.69%
DE220819C006400002022-08-10 12:45PM EDT640.000.010.000.000.00-16050.00%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE220819P001500002022-08-11 10:45AM EDT150.000.010.000.000.00-20050.00%
DE220819P001550002022-07-18 12:36PM EDT155.000.060.000.000.00-12050.00%
DE220819P001600002022-07-19 12:56PM EDT160.000.040.000.000.00-1050.00%
DE220819P001650002022-07-29 3:17PM EDT165.000.020.000.000.00-2050.00%
DE220819P001700002022-07-29 11:17AM EDT170.000.050.000.000.00-2050.00%
DE220819P001750002022-07-29 11:17AM EDT175.000.030.000.000.00-1050.00%
DE220819P001800002022-07-29 11:19AM EDT180.000.050.000.000.00-2050.00%
DE220819P001850002022-07-29 11:16AM EDT185.000.050.000.000.00-10050.00%
DE220819P001900002022-07-27 1:34PM EDT190.000.080.000.000.00-21050.00%
DE220819P001950002022-07-29 2:54PM EDT195.000.050.000.000.00-9050.00%
DE220819P002000002022-08-11 10:35AM EDT200.000.030.000.000.00-1050.00%
DE220819P002100002022-08-12 1:18PM EDT210.000.010.000.000.00-21050.00%
DE220819P002150002022-08-12 12:21PM EDT215.000.010.000.000.00-85050.00%
DE220819P002200002022-08-12 3:33PM EDT220.000.010.000.000.00-135050.00%
DE220819P002250002022-08-09 11:50AM EDT225.000.08-0.000.00--050.00%
DE220819P002300002022-08-12 9:30AM EDT230.000.010.000.000.00-40050.00%
DE220819P002350002022-08-10 1:11PM EDT235.000.050.000.000.00-22050.00%
DE220819P002400002022-08-12 9:56AM EDT240.000.020.000.000.00-1050.00%
DE220819P002450002022-08-10 2:28PM EDT245.000.050.000.000.00-52050.00%
DE220819P002500002022-08-12 11:18AM EDT250.000.030.000.000.00-27050.00%
DE220819P002550002022-08-11 3:41PM EDT255.000.080.000.000.00-5050.00%
DE220819P002600002022-08-12 3:16PM EDT260.000.040.000.000.00-14050.00%
DE220819P002650002022-08-12 12:44PM EDT265.000.190.000.000.00-1050.00%
DE220819P002700002022-08-12 3:35PM EDT270.000.050.000.000.00-55050.00%
DE220819P002750002022-08-12 1:59PM EDT275.000.100.000.000.00-3050.00%
DE220819P002775002022-08-04 10:19AM EDT277.500.620.000.000.00-2050.00%
DE220819P002800002022-08-12 2:56PM EDT280.000.100.000.000.00-24050.00%
DE220819P002825002022-08-12 11:11AM EDT282.500.100.000.000.00-1050.00%
DE220819P002850002022-08-12 12:47PM EDT285.000.170.000.000.00-1050.00%
DE220819P002875002022-08-12 2:18PM EDT287.500.130.000.000.00-14050.00%
DE220819P002900002022-08-12 3:55PM EDT290.000.190.000.000.00-21050.00%
DE220819P002925002022-08-09 2:56PM EDT292.500.810.000.000.00-20050.00%
DE220819P002950002022-08-12 12:47PM EDT295.000.240.000.000.00-3050.00%
DE220819P002975002022-08-12 1:47PM EDT297.500.190.000.000.00-40050.00%
DE220819P003000002022-08-12 3:47PM EDT300.000.210.000.000.00-20025.00%
DE220819P003025002022-08-10 1:34PM EDT302.500.560.000.000.00-12025.00%
DE220819P003050002022-08-12 11:25AM EDT305.000.240.000.000.00-10025.00%
DE220819P003075002022-08-12 1:40PM EDT307.500.300.000.000.00-2025.00%
DE220819P003100002022-08-12 3:36PM EDT310.000.300.000.000.00-113025.00%
DE220819P003125002022-08-12 2:38PM EDT312.500.350.000.000.00-23025.00%
DE220819P003150002022-08-12 2:38PM EDT315.000.390.000.000.00-33025.00%
DE220819P003175002022-08-12 11:46AM EDT317.500.440.000.000.00-2025.00%
DE220819P003200002022-08-12 3:05PM EDT320.000.530.000.000.00-94025.00%
DE220819P003225002022-08-12 10:54AM EDT322.500.780.000.000.00-2025.00%
DE220819P003250002022-08-12 3:59PM EDT325.000.710.000.000.00-24025.00%
DE220819P003275002022-08-12 11:27AM EDT327.500.950.000.000.00-16025.00%
DE220819P003300002022-08-12 3:59PM EDT330.000.900.000.000.00-94025.00%
DE220819P003325002022-08-12 1:23PM EDT332.501.140.000.000.00-62025.00%
DE220819P003350002022-08-12 3:22PM EDT335.001.350.000.000.00-119012.50%
DE220819P003375002022-08-12 3:44PM EDT337.501.580.000.000.00-1012.50%
DE220819P003400002022-08-12 3:58PM EDT340.001.900.000.000.00-65012.50%
DE220819P003425002022-08-12 3:58PM EDT342.502.250.000.000.00-10012.50%
DE220819P003450002022-08-12 3:45PM EDT345.002.680.000.000.00-35012.50%
DE220819P003475002022-08-12 3:20PM EDT347.503.110.000.000.00-11012.50%
DE220819P003500002022-08-12 3:59PM EDT350.003.600.000.000.00-71012.50%
DE220819P003525002022-08-12 10:33AM EDT352.505.050.000.000.00-506.25%
DE220819P003550002022-08-12 3:50PM EDT355.004.950.000.000.00-15406.25%
DE220819P003575002022-08-12 2:23PM EDT357.505.600.000.000.00-2806.25%
DE220819P003600002022-08-12 3:51PM EDT360.006.900.000.000.00-3806.25%
DE220819P003625002022-08-12 3:19PM EDT362.507.700.000.000.00-5703.13%
DE220819P003650002022-08-12 3:50PM EDT365.008.880.000.000.00--01.56%
DE220819P003675002022-08-12 3:53PM EDT367.5010.230.000.000.00--00.39%
DE220819P003700002022-08-12 3:36PM EDT370.0011.550.000.000.00-4900.00%
DE220819P003725002022-08-12 3:16PM EDT372.5012.750.000.000.00---0.00%
DE220819P003750002022-07-27 12:37PM EDT375.0054.560.000.000.00--00.00%
DE220819P003775002022-08-11 10:46AM EDT377.5020.420.000.000.00--00.00%
DE220819P003800002022-08-11 2:28PM EDT380.0022.200.000.000.00-100.00%
DE220819P003900002022-08-10 12:10PM EDT390.0036.320.000.000.00-100.00%
DE220819P003925002022-08-12 3:01PM EDT392.5027.600.000.000.00---0.00%
DE220819P004000002022-07-21 9:54AM EDT400.0085.850.000.000.00-100.00%
DE220819P004100002022-06-03 1:15PM EDT410.0054.59106.80109.900.00-430479.00%
DE220819P004200002022-06-03 1:15PM EDT420.0062.97116.65119.500.00-40495.50%
DE220819P004300002022-05-24 3:48PM EDT430.0094.83132.30134.800.00-329544.60%
DE220819P004400002022-06-30 10:16AM EDT440.00145.9594.5098.250.00-260282.25%
DE220819P004500002022-05-11 3:09PM EDT450.0088.38113.55118.000.00-18354.80%
DE220819P004600002022-04-20 12:42PM EDT460.0041.60146.00149.500.00-19499.57%
DE220819P004800002022-03-22 3:14PM EDT480.0068.1565.7067.250.00--10.00%
DE220819P005800002022-06-03 10:04AM EDT580.00217.30276.65279.750.00-10703.67%