U.S. markets close in 5 hours 48 minutes

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
405.23-7.61 (-1.84%)
A partir del 10:12AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor12 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240412C003300002024-03-19 11:33AM EDT330.0057.7875.2080.700.00-10304.83%
DE240412C003450002024-04-04 10:37AM EDT345.0067.3059.6065.100.00-10237.06%
DE240412C003500002024-03-27 1:21PM EDT350.0057.0454.2560.000.00-11214.40%
DE240412C003600002024-03-22 3:12PM EDT360.0039.4444.5550.000.00-40186.82%
DE240412C003650002024-03-18 3:33PM EDT365.0022.8840.2045.000.00-10178.56%
DE240412C003700002024-04-08 2:04PM EDT370.0042.4334.4040.000.00-25152.83%
DE240412C003750002024-04-03 11:00AM EDT375.0031.3529.6035.000.00-1026138.87%
DE240412C003800002024-04-09 2:28PM EDT380.0031.8825.1030.750.00-337134.33%
DE240412C003825002024-04-08 11:17AM EDT382.5031.1322.5528.250.00-14125.05%
DE240412C003850002024-04-11 3:32PM EDT385.0029.3019.9525.150.00-126109.91%
DE240412C003875002024-03-27 12:10PM EDT387.5020.4517.7022.650.00-11103.22%
DE240412C003900002024-04-12 9:51AM EDT390.0021.5614.8520.10+0.46+2.18%88090.82%
DE240412C003925002024-04-08 2:17PM EDT392.5019.7512.3017.900.00-1183.64%
DE240412C003950002024-04-11 2:00PM EDT395.0017.6610.2014.250.00-53568.41%
DE240412C004000002024-04-12 9:44AM EDT400.009.005.709.30-3.90-30.23%519452.37%
DE240412C004025002024-04-10 11:24AM EDT402.508.053.904.900.00-67439.89%
DE240412C004050002024-04-11 3:57PM EDT405.003.002.012.93-5.26-63.68%19833.29%
DE240412C004075002024-04-12 9:53AM EDT407.501.351.071.46-4.65-77.50%215828.64%
DE240412C004100002024-04-12 9:33AM EDT410.000.850.390.63-3.67-81.19%1016026.54%
DE240412C004125002024-04-12 9:56AM EDT412.500.230.170.30-2.05-83.67%1412927.34%
DE240412C004150002024-04-12 9:44AM EDT415.000.250.100.19-0.93-78.81%915530.32%
DE240412C004175002024-04-12 9:56AM EDT417.500.100.050.13-0.42-70.00%76533.40%
DE240412C004200002024-04-12 9:44AM EDT420.000.090.000.17-0.12-57.14%1021640.82%
DE240412C004250002024-04-12 9:31AM EDT425.000.010.011.38-0.02-66.67%113670.12%
DE240412C004300002024-04-12 9:50AM EDT430.000.020.010.06-0.02-50.00%1613952.15%
DE240412C004350002024-04-11 3:37PM EDT435.000.010.001.500.00-14495.85%
DE240412C004400002024-04-11 3:37PM EDT440.000.010.001.500.00-219107.28%
DE240412C005300002024-04-04 10:01AM EDT530.000.500.001.500.00-22271.68%
Opciones de ventapor12 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240412P002300002024-04-09 9:56AM EDT230.000.010.000.010.00-13325.00%
DE240412P003200002024-03-27 10:07AM EDT320.000.050.000.010.00-11140.63%
DE240412P003250002024-03-01 2:05PM EDT325.001.250.001.500.00-11241.50%
DE240412P003300002024-04-01 1:26PM EDT330.000.050.000.770.00-521202.15%
DE240412P003350002024-04-09 1:41PM EDT335.000.030.001.500.00-122213.67%
DE240412P003400002024-04-02 1:38PM EDT340.000.080.001.500.00-124199.90%
DE240412P003450002024-03-27 10:18AM EDT345.000.080.001.500.00-15186.23%
DE240412P003500002024-04-11 11:14AM EDT350.000.060.001.500.00-1620172.56%
DE240412P003550002024-04-10 12:38PM EDT355.000.010.001.500.00-114158.98%
DE240412P003600002024-04-11 2:49PM EDT360.000.080.001.500.00-334145.41%
DE240412P003650002024-04-09 2:48PM EDT365.000.050.000.000.00-62750.00%
DE240412P003700002024-04-10 10:44AM EDT370.000.110.000.220.00-105282.81%
DE240412P003750002024-04-09 9:30AM EDT375.000.720.001.500.00-357104.40%
DE240412P003775002024-04-08 12:12PM EDT377.500.710.001.500.00-71797.51%
DE240412P003800002024-04-11 2:59PM EDT380.000.050.001.500.00-16890.53%
DE240412P003825002024-04-09 9:56AM EDT382.500.130.001.500.00-1383.50%
DE240412P003850002024-04-11 9:57AM EDT385.000.050.011.500.00-14076.56%
DE240412P003875002024-04-08 12:12PM EDT387.500.800.000.540.00-71353.91%
DE240412P003900002024-04-11 3:53PM EDT390.000.020.010.530.00-312356.20%
DE240412P003925002024-04-11 2:02PM EDT392.500.060.000.220.00-228139.55%
DE240412P003950002024-04-11 2:48PM EDT395.000.080.011.490.00-58560.25%
DE240412P003975002024-04-11 2:24PM EDT397.500.150.120.76+0.08+114.29%17339.01%
DE240412P004000002024-04-12 9:55AM EDT400.000.350.210.44+0.25+250.00%4714424.90%
DE240412P004025002024-04-12 9:40AM EDT402.500.160.500.79+0.09+128.57%116621.83%
DE240412P004050002024-04-12 9:55AM EDT405.001.251.141.63+1.01+420.83%47620.58%
DE240412P004075002024-04-12 9:57AM EDT407.502.692.242.99+2.26+327.54%66518.87%
DE240412P004100002024-04-12 9:47AM EDT410.001.872.654.60+0.99+112.50%41400.00%
DE240412P004125002024-04-12 9:52AM EDT412.505.656.007.20+3.93+228.49%71250.00%
DE240412P004150002024-04-11 3:47PM EDT415.003.106.708.850.00-1350.00%
DE240412P004175002024-04-09 1:59PM EDT417.507.068.2012.650.00-1942.33%
DE240412P004200002024-04-11 3:54PM EDT420.007.4212.1515.250.00-101051.47%
DE240412P004250002024-04-05 9:30AM EDT425.0018.4014.7519.750.00-110.00%