U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
412.88+9.18 (+2.27%)
Al cierre: 04:00PM EDT
413.34 +0.46 (+0.11%)
Fuera de horario: 07:53PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230406C003550002023-03-16 11:25AM EDT355.0039.2555.7060.750.00--068.21%
DE230406C003775002023-03-24 11:41AM EDT377.5012.5534.3037.400.00-332167.70%
DE230406C003800002023-03-29 3:51PM EDT380.0020.3331.7534.900.00-7864.16%
DE230406C003825002023-03-31 12:00PM EDT382.5028.3029.1032.45+17.35+158.45%1861.06%
DE230406C003850002023-03-28 3:18PM EDT385.0023.6526.9530.00+11.37+92.59%13557.91%
DE230406C003875002023-03-31 10:10AM EDT387.5020.1524.5027.55+5.65+38.97%14154.70%
DE230406C003900002023-03-31 3:21PM EDT390.0023.3522.4525.10+11.50+97.05%127351.40%
DE230406C003925002023-03-31 12:58PM EDT392.5019.2020.0522.70+6.25+48.26%52948.43%
DE230406C003950002023-03-31 3:44PM EDT395.0018.5617.8020.30+6.86+58.63%11515845.31%
DE230406C003975002023-03-31 3:25PM EDT397.5016.4515.5017.45+6.50+65.33%208338.77%
DE230406C004000002023-03-31 2:50PM EDT400.0012.9913.3015.00+4.99+62.37%2318635.17%
DE230406C004025002023-03-31 3:51PM EDT402.5011.9211.6012.60+5.67+90.72%235031.75%
DE230406C004050002023-03-31 3:58PM EDT405.0010.049.6010.50+5.19+107.01%3212229.94%
DE230406C004075002023-03-31 3:58PM EDT407.508.077.858.45+4.32+115.20%815827.84%
DE230406C004100002023-03-31 3:58PM EDT410.006.406.206.55+3.50+120.69%17817125.92%
DE230406C004125002023-03-31 3:58PM EDT412.504.854.655.20+2.78+134.30%1413125.99%
DE230406C004150002023-03-31 3:48PM EDT415.003.453.403.90+1.95+130.00%1526925.28%
DE230406C004200002023-03-31 3:46PM EDT420.001.691.631.99+1.00+144.93%14012624.28%
DE230406C004250002023-03-31 3:51PM EDT425.000.670.630.90+0.39+139.29%906223.78%
DE230406C004300002023-03-31 3:22PM EDT430.000.340.220.44+0.12+54.55%2105024.68%
DE230406C004350002023-03-31 3:29PM EDT435.000.150.010.56+0.01+7.14%13231.59%
DE230406C004400002023-03-30 3:34PM EDT440.000.770.000.320.00-104132.57%
DE230406C004450002023-03-23 3:02PM EDT445.000.210.000.290.00-31336.43%
DE230406C004500002023-03-31 3:31PM EDT450.000.050.000.10-0.38-88.37%41734.38%
DE230406C004550002023-03-10 1:22PM EDT455.000.880.001.500.00-2554.20%
DE230406C004600002023-03-10 4:20PM EDT460.000.500.001.500.00-121758.84%
DE230406C004650002023-02-27 12:19PM EDT465.001.230.011.500.00-1263.45%
DE230406C004700002023-03-10 11:07AM EDT470.000.520.001.500.00-7167.77%
DE230406C004750002023-03-31 10:52AM EDT475.000.180.000.40-0.61-77.22%2157.42%
DE230406C004800002023-03-30 9:56AM EDT480.000.050.010.050.00-122751.17%
DE230406C004850002023-03-20 1:18PM EDT485.000.080.010.360.00--163.77%
DE230406C004950002023-02-27 11:03AM EDT495.000.420.001.500.00--088.43%
DE230406C005000002023-03-24 2:17PM EDT500.000.050.000.360.00-152573.63%
DE230406C005200002023-03-29 3:19PM EDT520.000.010.000.050.00-106069.53%
DE230406C005300002023-03-06 1:02PM EDT530.000.050.000.050.00-1374.61%
DE230406C005400002023-03-28 10:24AM EDT540.000.010.000.300.00-256796.09%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230406P002600002023-03-14 2:35PM EDT260.000.100.004.300.00--1246.14%
DE230406P002800002023-03-28 1:33PM EDT280.000.010.000.010.00-16100.00%
DE230406P002900002023-03-22 10:27AM EDT290.000.040.000.030.00--23100.00%
DE230406P003000002023-03-30 9:46AM EDT300.000.030.000.050.00-11995.31%
DE230406P003050002023-03-23 9:41AM EDT305.000.050.000.240.00--20107.62%
DE230406P003100002023-03-23 3:21PM EDT310.000.100.000.340.00--13107.03%
DE230406P003150002023-03-21 9:46AM EDT315.000.110.001.500.00--10127.73%
DE230406P003200002023-03-27 10:26AM EDT320.000.100.001.500.00-1028121.48%
DE230406P003250002023-03-22 10:42AM EDT325.000.100.001.500.00-1031115.23%
DE230406P003300002023-03-30 3:25PM EDT330.000.050.000.300.00-12484.67%
DE230406P003350002023-03-24 3:40PM EDT335.000.490.001.500.00-25102.93%
DE230406P003400002023-03-27 11:01AM EDT340.000.400.000.050.00-101760.55%
DE230406P003450002023-03-28 2:44PM EDT345.000.270.001.500.00-535690.77%
DE230406P003500002023-03-31 3:51PM EDT350.000.050.050.10-0.14-73.68%927459.18%
DE230406P003550002023-03-28 2:44PM EDT355.000.420.050.120.00-509455.47%
DE230406P003600002023-03-30 2:30PM EDT360.000.150.010.560.00-521560.84%
DE230406P003625002023-03-24 11:37AM EDT362.503.450.001.500.00-2269.87%
DE230406P003650002023-03-30 9:31AM EDT365.000.260.000.880.00-34760.11%
DE230406P003700002023-03-30 3:26PM EDT370.000.150.080.18-0.21-58.33%110046.78%
DE230406P003725002023-03-30 10:00AM EDT372.500.200.040.470.00-11052.54%
DE230406P003750002023-03-31 3:07PM EDT375.000.160.020.36-0.23-58.97%5210847.22%
DE230406P003775002023-03-30 11:50AM EDT377.500.450.070.830.00-75153.25%
DE230406P003800002023-03-31 3:42PM EDT380.000.230.060.35-0.29-55.77%40740141.63%
DE230406P003825002023-03-30 12:56PM EDT382.500.780.200.650.00-24344.46%
DE230406P003850002023-03-31 1:34PM EDT385.000.360.080.59-0.48-57.14%2826240.58%
DE230406P003875002023-03-31 3:51PM EDT387.500.320.190.44-0.69-68.32%783935.21%
DE230406P003900002023-03-31 3:12PM EDT390.000.410.270.48-1.24-75.15%10424333.01%
DE230406P003925002023-03-31 3:02PM EDT392.500.540.360.59-1.17-68.42%696531.67%
DE230406P003950002023-03-31 3:51PM EDT395.000.910.460.76-1.28-58.45%4813130.69%
DE230406P003975002023-03-31 3:43PM EDT397.500.910.640.95-1.76-65.92%1358429.40%
DE230406P004000002023-03-31 3:54PM EDT400.001.170.901.18-2.08-64.00%12659927.99%
DE230406P004025002023-03-31 3:59PM EDT402.501.361.211.55-2.76-66.99%191827.12%
DE230406P004050002023-03-31 3:35PM EDT405.001.961.632.05-3.29-62.67%1574626.40%
DE230406P004100002023-03-31 3:51PM EDT410.003.503.053.45-4.60-56.79%4232624.73%
DE230406P004150002023-03-31 3:56PM EDT415.005.505.305.75-11.33-67.32%30923.87%
DE230406P004200002023-03-31 12:53PM EDT420.0010.478.209.15-10.96-51.14%122124.52%
DE230406P004250002023-03-31 11:52AM EDT425.0015.0012.1013.45-16.55-52.46%11227.30%
DE230406P004300002023-03-31 2:17PM EDT430.0018.1016.3018.20-18.43-50.45%4631.68%
DE230406P004350002023-03-10 1:53PM EDT435.0031.4520.6024.200.00--2446.53%