U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
410.74+1.60 (+0.39%)
Al cierre: 04:00PM EDT
411.00 +0.26 (+0.06%)
Fuera de horario: 07:55PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240405C003350002024-03-19 3:12PM EDT335.0055.9573.3080.400.00-2086.26%
DE240405C003500002024-03-07 4:40PM EDT350.0028.4757.9065.450.00-3068.41%
DE240405C003600002024-03-26 3:11PM EDT360.0038.0548.0553.600.00-85078.49%
DE240405C003650002024-03-28 10:27AM EDT365.0045.9943.0049.40+8.53+22.77%2278.69%
DE240405C003700002024-03-28 1:10PM EDT370.0041.2538.0545.50+4.36+11.82%1750.02%
DE240405C003750002024-03-28 3:13PM EDT375.0037.0033.4539.75+14.45+64.08%1168.49%
DE240405C003800002024-03-28 3:21PM EDT380.0032.0928.6032.95+8.09+33.71%1250.00%
DE240405C003825002024-03-21 12:04PM EDT382.5016.6525.5032.950.00-3062.87%
DE240405C003850002024-03-28 9:38AM EDT385.0027.9323.3528.15+5.43+24.13%13045.54%
DE240405C003875002024-03-22 10:30AM EDT387.5013.9022.0025.800.00-1443.51%
DE240405C003900002024-03-28 3:31PM EDT390.0022.5518.5025.40+5.55+32.65%1311452.29%
DE240405C003925002024-03-27 11:11AM EDT392.5015.8016.9022.350.00-4645.90%
DE240405C003950002024-03-28 3:49PM EDT395.0017.1015.5018.90+3.44+25.18%249437.43%
DE240405C003975002024-03-28 10:08AM EDT397.5014.6813.5516.55+2.54+20.92%42634.80%
DE240405C004000002024-03-28 3:45PM EDT400.0012.509.1012.70+2.35+23.15%1711724.30%
DE240405C004025002024-03-28 3:39PM EDT402.5010.659.1511.65+1.85+21.02%103228.08%
DE240405C004050002024-03-28 12:11PM EDT405.007.187.208.50+0.36+5.28%923921.28%
DE240405C004100002024-03-28 3:59PM EDT410.004.604.304.75+0.45+10.84%6234218.03%
DE240405C004150002024-03-28 3:51PM EDT415.002.532.232.50+0.34+15.53%8214217.63%
DE240405C004200002024-03-28 3:31PM EDT420.001.170.981.21+0.05+4.46%7713017.79%
DE240405C004250002024-03-28 3:52PM EDT425.000.520.330.57-0.05-8.77%973018.38%
DE240405C004300002024-03-28 3:45PM EDT430.000.250.100.45+0.01+4.17%2461421.51%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240405P002500002024-02-27 4:21PM EDT250.000.170.000.120.00--3123.83%
DE240405P002900002024-02-26 12:54PM EDT290.000.650.001.500.00-11125.29%
DE240405P003000002024-03-13 9:37AM EDT300.000.100.000.150.00-2283.40%
DE240405P003100002024-02-26 10:46AM EDT310.000.410.001.500.00-11104.49%
DE240405P003150002024-03-25 2:01PM EDT315.000.030.002.520.00-11109.89%
DE240405P003200002024-03-18 11:10AM EDT320.000.050.002.520.00-2023104.49%
DE240405P003250002024-03-22 2:09PM EDT325.000.080.002.520.00-11899.17%
DE240405P003300002024-03-22 2:59PM EDT330.000.110.000.160.00-22660.55%
DE240405P003350002024-03-26 1:42PM EDT335.000.740.000.84+0.70+1,750.00%12871.92%
DE240405P003400002024-03-27 2:51PM EDT340.000.760.010.84+0.71+1,420.00%18067.58%
DE240405P003450002024-03-28 3:39PM EDT345.000.120.000.82+0.03+33.33%13862.74%
DE240405P003500002024-03-28 3:39PM EDT350.000.140.000.84+0.05+55.56%18558.64%
DE240405P003525002024-03-27 3:53PM EDT352.500.060.003.800.00-101078.03%
DE240405P003550002024-03-27 11:20AM EDT355.000.390.030.990.00-21756.20%
DE240405P003600002024-03-28 9:42AM EDT360.000.100.010.16-0.06-37.50%156242.58%
DE240405P003625002024-03-25 11:23AM EDT362.500.780.010.520.00-101049.66%
DE240405P003650002024-03-28 1:51PM EDT365.000.220.010.72+0.08+57.14%118750.71%
DE240405P003675002024-03-20 10:35AM EDT367.500.600.021.910.00-4351.66%
DE240405P003700002024-03-28 1:51PM EDT370.000.260.050.27+0.12+85.71%14037.99%
DE240405P003725002024-03-22 1:59PM EDT372.500.370.021.300.00-2550.39%
DE240405P003750002024-03-27 3:32PM EDT375.000.100.020.37-0.04-28.57%18635.89%
DE240405P003775002024-03-28 3:58PM EDT377.500.110.050.22-0.41-78.85%12130.66%
DE240405P003800002024-03-27 2:15PM EDT380.000.280.050.550.00-12613634.35%
DE240405P003825002024-03-28 3:31PM EDT382.500.080.040.66-0.58-87.88%52933.45%
DE240405P003850002024-03-28 3:44PM EDT385.000.110.040.37-0.18-62.07%1436827.27%
DE240405P003875002024-03-28 3:31PM EDT387.500.130.060.99-0.33-71.74%183731.93%
DE240405P003900002024-03-28 2:16PM EDT390.000.170.080.72-0.23-57.50%136726.86%
DE240405P003925002024-03-28 3:30PM EDT392.500.200.161.00-0.32-61.54%1482826.81%
DE240405P003950002024-03-28 3:35PM EDT395.000.290.310.49-0.50-63.29%18412119.69%
DE240405P003975002024-03-28 2:26PM EDT397.500.590.430.88-0.48-44.86%227020.53%
DE240405P004000002024-03-28 3:37PM EDT400.000.680.640.95-1.37-66.83%6410518.27%
DE240405P004025002024-03-28 3:45PM EDT402.501.101.031.32-1.71-60.85%68617.58%
DE240405P004050002024-03-28 3:58PM EDT405.001.651.641.85-1.43-46.43%9634217.01%
DE240405P004100002024-03-28 3:45PM EDT410.003.243.303.75-3.26-50.15%661616.96%
DE240405P004150002024-03-28 10:05AM EDT415.006.505.806.50-2.80-30.11%332016.47%
DE240405P004200002024-03-28 2:25PM EDT420.009.678.8011.80-13.33-57.96%10124.79%
DE240405P004250002024-03-27 10:07AM EDT425.0020.4812.5015.950.00-1126.21%