Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230929C00320000 | 2023-09-14 11:30AM EDT | 320.00 | 89.57 | 60.35 | 62.25 | 0.00 | - | - | 1 | 68.46% |
| DE230929C00350000 | 2023-09-06 12:21PM EDT | 350.00 | 63.20 | 29.35 | 32.50 | 0.00 | - | 1 | 3 | 52.72% |
| DE230929C00355000 | 2023-08-22 10:22AM EDT | 355.00 | 37.65 | 55.65 | 59.90 | 0.00 | - | - | 0 | 215.49% |
| DE230929C00365000 | 2023-09-21 10:10AM EDT | 365.00 | 23.92 | 16.25 | 17.85 | 0.00 | - | 1 | 4 | 35.65% |
| DE230929C00370000 | 2023-08-24 3:04PM EDT | 370.00 | 25.15 | 11.90 | 12.90 | 0.00 | - | 6 | 3 | 28.70% |
| DE230929C00375000 | 2023-09-22 3:24PM EDT | 375.00 | 10.40 | 8.40 | 9.00 | -4.81 | -31.62% | 18 | 16 | 26.73% |
| DE230929C00380000 | 2023-09-22 3:43PM EDT | 380.00 | 6.25 | 5.35 | 5.65 | -3.55 | -36.22% | 366 | 11 | 24.76% |
| DE230929C00382500 | 2023-09-22 3:59PM EDT | 382.50 | 4.30 | 4.00 | 4.30 | -8.20 | -65.60% | 98 | 2 | 24.06% |
| DE230929C00385000 | 2023-09-22 3:59PM EDT | 385.00 | 3.19 | 3.00 | 3.25 | -5.80 | -64.52% | 142 | 10 | 23.87% |
| DE230929C00390000 | 2023-09-22 3:55PM EDT | 390.00 | 1.80 | 1.62 | 1.77 | -2.60 | -59.09% | 331 | 119 | 23.88% |
| DE230929C00392500 | 2023-09-22 3:52PM EDT | 392.50 | 1.21 | 1.07 | 1.31 | -3.09 | -71.86% | 51 | 16 | 24.22% |
| DE230929C00395000 | 2023-09-22 3:54PM EDT | 395.00 | 0.91 | 0.70 | 0.97 | -1.56 | -63.16% | 157 | 29 | 24.66% |
| DE230929C00400000 | 2023-09-22 3:59PM EDT | 400.00 | 0.45 | 0.44 | 0.50 | -0.80 | -64.00% | 764 | 262 | 25.27% |
| DE230929C00402500 | 2023-09-22 1:04PM EDT | 402.50 | 0.38 | 0.30 | 0.38 | -0.54 | -58.70% | 15 | 68 | 25.98% |
| DE230929C00405000 | 2023-09-22 3:51PM EDT | 405.00 | 0.20 | 0.14 | 0.37 | -0.50 | -71.43% | 32 | 137 | 28.03% |
| DE230929C00407500 | 2023-09-22 1:21PM EDT | 407.50 | 0.16 | 0.09 | 0.23 | -0.42 | -72.41% | 5 | 151 | 27.54% |
| DE230929C00410000 | 2023-09-22 2:01PM EDT | 410.00 | 0.16 | 0.12 | 0.37 | -0.20 | -55.56% | 68 | 84 | 32.37% |
| DE230929C00412500 | 2023-09-22 3:17PM EDT | 412.50 | 0.10 | 0.05 | 0.26 | -0.28 | -73.68% | 10 | 51 | 32.23% |
| DE230929C00415000 | 2023-09-22 1:11PM EDT | 415.00 | 0.16 | 0.05 | 0.24 | -0.05 | -23.81% | 3 | 142 | 33.69% |
| DE230929C00417500 | 2023-09-22 3:23PM EDT | 417.50 | 0.07 | 0.03 | 0.23 | -0.33 | -82.50% | 11 | 40 | 35.35% |
| DE230929C00420000 | 2023-09-22 3:57PM EDT | 420.00 | 0.06 | 0.03 | 0.20 | -0.07 | -53.85% | 22 | 185 | 36.38% |
| DE230929C00422500 | 2023-09-22 12:21PM EDT | 422.50 | 0.10 | 0.02 | 0.18 | -0.39 | -79.59% | 5 | 21 | 37.55% |
| DE230929C00425000 | 2023-09-22 3:51PM EDT | 425.00 | 0.10 | 0.02 | 0.16 | +0.02 | +25.00% | 29 | 60 | 38.62% |
| DE230929C00427500 | 2023-09-22 12:22PM EDT | 427.50 | 0.08 | 0.01 | 0.15 | +0.01 | +14.29% | 10 | 30 | 39.94% |
| DE230929C00430000 | 2023-09-22 3:44PM EDT | 430.00 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 4 | 78 | 36.91% |
| DE230929C00432500 | 2023-09-11 10:59AM EDT | 432.50 | 0.41 | 0.01 | 0.16 | 0.00 | - | - | 2 | 43.75% |
| DE230929C00435000 | 2023-09-22 2:31PM EDT | 435.00 | 0.03 | 0.00 | 0.13 | -0.04 | -57.14% | 15 | 46 | 44.14% |
| DE230929C00440000 | 2023-09-22 11:32AM EDT | 440.00 | 0.04 | 0.00 | 0.18 | -0.01 | -20.00% | 16 | 149 | 49.51% |
| DE230929C00445000 | 2023-09-22 10:12AM EDT | 445.00 | 0.02 | 0.00 | 0.67 | -0.03 | -60.00% | 3 | 13 | 58.11% |
| DE230929C00450000 | 2023-09-18 9:30AM EDT | 450.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 51.07% |
| DE230929C00455000 | 2023-09-21 3:57PM EDT | 455.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 17 | 59.96% |
| DE230929C00460000 | 2023-09-12 2:24PM EDT | 460.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 38 | 55.66% |
| DE230929C00465000 | 2023-09-19 10:24AM EDT | 465.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 14 | 64.94% |
| DE230929C00470000 | 2023-09-19 10:24AM EDT | 470.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 18 | 57.81% |
| DE230929C00475000 | 2023-09-21 2:17PM EDT | 475.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 39 | 66.02% |
| DE230929C00480000 | 2023-09-21 1:15PM EDT | 480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 52 | 106 | 54.69% |
| DE230929C00485000 | 2023-09-21 11:14AM EDT | 485.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 61.72% |
| DE230929C00490000 | 2023-09-20 10:42AM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 59.38% |
| DE230929C00495000 | 2023-09-07 12:39PM EDT | 495.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 75.20% |
| DE230929C00500000 | 2023-09-20 9:44AM EDT | 500.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 68.75% |
| DE230929C00505000 | 2023-09-12 9:32AM EDT | 505.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 77 | 91.41% |
| DE230929C00510000 | 2023-09-01 3:13PM EDT | 510.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 2 | 7 | 99.80% |
| DE230929C00520000 | 2023-09-08 9:30AM EDT | 520.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 127 | 75.78% |
| DE230929C00530000 | 2023-08-31 10:25AM EDT | 530.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 1 | 25 | 110.84% |
| DE230929C00540000 | 2023-09-01 1:09PM EDT | 540.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 15 | 95.90% |
| DE230929C00550000 | 2023-09-06 10:01AM EDT | 550.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 21 | 100.39% |
| DE230929C00560000 | 2023-08-21 3:01PM EDT | 560.00 | 0.08 | 0.00 | 2.95 | 0.00 | - | 4 | 5 | 156.01% |
| DE230929C00570000 | 2023-09-20 9:54AM EDT | 570.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 104 | 95.31% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230929P00220000 | 2023-08-17 2:24PM EDT | 220.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 33 | 160.35% |
| DE230929P00280000 | 2023-09-08 2:25PM EDT | 280.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 88.87% |
| DE230929P00285000 | 2023-08-21 12:26PM EDT | 285.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 90.82% |
| DE230929P00300000 | 2023-08-25 3:07PM EDT | 300.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 31 | 63.28% |
| DE230929P00320000 | 2023-08-24 11:58AM EDT | 320.00 | 0.49 | 0.02 | 0.07 | 0.00 | - | 1 | 1 | 52.54% |
| DE230929P00325000 | 2023-09-22 9:50AM EDT | 325.00 | 0.06 | 0.04 | 0.15 | -0.09 | -60.00% | 1 | 15 | 50.20% |
| DE230929P00330000 | 2023-09-22 3:37PM EDT | 330.00 | 0.10 | 0.04 | 0.25 | +0.04 | +66.67% | 106 | 39 | 53.03% |
| DE230929P00335000 | 2023-09-22 3:57PM EDT | 335.00 | 0.13 | 0.12 | 0.21 | +0.11 | +550.00% | 227 | 25 | 46.88% |
| DE230929P00340000 | 2023-09-22 3:52PM EDT | 340.00 | 0.17 | 0.11 | 0.23 | 0.00 | - | 67 | 30 | 42.92% |
| DE230929P00345000 | 2023-09-22 3:16PM EDT | 345.00 | 0.25 | 0.19 | 0.32 | +0.08 | +47.06% | 65 | 114 | 40.55% |
| DE230929P00350000 | 2023-09-22 3:58PM EDT | 350.00 | 0.33 | 0.30 | 0.41 | +0.10 | +43.48% | 39 | 21 | 37.45% |
| DE230929P00355000 | 2023-09-22 11:02AM EDT | 355.00 | 0.57 | 0.48 | 0.62 | +0.26 | +83.87% | 11 | 22 | 35.52% |
| DE230929P00360000 | 2023-09-22 1:16PM EDT | 360.00 | 0.82 | 0.77 | 0.93 | +0.20 | +32.26% | 22 | 41 | 33.45% |
| DE230929P00365000 | 2023-09-22 3:59PM EDT | 365.00 | 1.31 | 1.25 | 1.41 | +0.57 | +77.03% | 129 | 51 | 31.43% |
| DE230929P00370000 | 2023-09-22 3:30PM EDT | 370.00 | 1.65 | 2.01 | 2.20 | +0.35 | +26.92% | 41 | 51 | 29.76% |
| DE230929P00375000 | 2023-09-22 3:48PM EDT | 375.00 | 3.40 | 3.30 | 3.45 | +1.39 | +69.15% | 32 | 52 | 28.39% |
| DE230929P00377500 | 2023-09-22 3:51PM EDT | 377.50 | 4.25 | 4.15 | 4.35 | +1.50 | +54.55% | 73 | 33 | 28.08% |
| DE230929P00380000 | 2023-09-22 3:46PM EDT | 380.00 | 5.00 | 5.15 | 5.50 | +1.55 | +44.93% | 80 | 250 | 28.19% |
| DE230929P00382500 | 2023-09-22 3:46PM EDT | 382.50 | 5.65 | 6.45 | 6.75 | +1.80 | +46.75% | 60 | 32 | 27.98% |
| DE230929P00385000 | 2023-09-22 3:29PM EDT | 385.00 | 6.55 | 7.95 | 8.35 | +1.05 | +19.09% | 25 | 102 | 28.66% |
| DE230929P00387500 | 2023-09-22 2:56PM EDT | 387.50 | 9.65 | 9.60 | 10.05 | +3.22 | +50.08% | 41 | 96 | 29.11% |
| DE230929P00390000 | 2023-09-22 3:52PM EDT | 390.00 | 11.65 | 11.50 | 11.95 | +3.76 | +47.66% | 27 | 104 | 29.93% |
| DE230929P00392500 | 2023-09-22 1:37PM EDT | 392.50 | 14.20 | 13.40 | 14.50 | +5.15 | +56.91% | 37 | 75 | 33.94% |
| DE230929P00395000 | 2023-09-22 3:19PM EDT | 395.00 | 13.76 | 15.65 | 17.00 | +2.64 | +23.74% | 27 | 85 | 37.50% |
| DE230929P00397500 | 2023-09-22 2:10PM EDT | 397.50 | 18.27 | 17.80 | 18.70 | +7.00 | +62.11% | 14 | 45 | 35.77% |
| DE230929P00400000 | 2023-09-22 3:59PM EDT | 400.00 | 20.25 | 20.15 | 21.00 | +6.00 | +42.11% | 35 | 162 | 37.45% |
| DE230929P00402500 | 2023-09-21 1:13PM EDT | 402.50 | 20.81 | 22.45 | 23.90 | +5.81 | +38.73% | 18 | 44 | 43.32% |
| DE230929P00405000 | 2023-09-22 10:34AM EDT | 405.00 | 26.07 | 24.90 | 25.85 | +6.87 | +35.78% | 4 | 68 | 42.10% |
| DE230929P00407500 | 2023-09-22 2:00PM EDT | 407.50 | 28.10 | 27.35 | 28.25 | +7.15 | +34.13% | 1 | 71 | 44.03% |
| DE230929P00410000 | 2023-09-22 9:32AM EDT | 410.00 | 30.37 | 29.65 | 31.00 | +9.37 | +44.62% | 10 | 243 | 48.83% |
| DE230929P00412500 | 2023-09-19 9:46AM EDT | 412.50 | 13.30 | 31.75 | 33.60 | 0.00 | - | 1 | 25 | 52.37% |
| DE230929P00415000 | 2023-09-22 12:33PM EDT | 415.00 | 35.37 | 34.20 | 36.10 | +6.22 | +21.34% | 9 | 151 | 55.01% |
| DE230929P00417500 | 2023-09-18 11:35AM EDT | 417.50 | 9.35 | 35.95 | 38.95 | 0.00 | - | 5 | 6 | 60.60% |
| DE230929P00420000 | 2023-09-22 2:55PM EDT | 420.00 | 40.11 | 39.45 | 41.15 | +6.01 | +17.62% | 7 | 60 | 52.15% |
| DE230929P00422500 | 2023-09-14 10:34AM EDT | 422.50 | 15.65 | 41.85 | 44.65 | 0.00 | - | - | 1 | 59.30% |
| DE230929P00425000 | 2023-09-22 12:40PM EDT | 425.00 | 45.90 | 44.45 | 46.50 | +7.60 | +19.84% | 14 | 27 | 58.77% |
| DE230929P00430000 | 2023-09-18 10:54AM EDT | 430.00 | 18.15 | 49.30 | 51.10 | 0.00 | - | 1 | 4 | 59.91% |
| DE230929P00435000 | 2023-08-18 3:52PM EDT | 435.00 | 38.35 | 22.85 | 24.50 | 0.00 | - | 5 | 1 | 0.00% |
| DE230929P00440000 | 2023-09-21 10:34AM EDT | 440.00 | 52.00 | 58.75 | 61.80 | 0.00 | - | 4 | 6 | 69.36% |
| DE230929P00510000 | 2023-09-18 2:14PM EDT | 510.00 | 99.83 | 129.10 | 131.40 | 0.00 | - | 1 | 1 | 119.19% |
© 2023 Yahoo. Todos los derechos reservados.
