U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
380.87-6.77 (-1.75%)
Al cierre: 04:00PM EDT
381.23 +0.36 (+0.09%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230929C003200002023-09-14 11:30AM EDT320.0089.5760.3562.250.00--168.46%
DE230929C003500002023-09-06 12:21PM EDT350.0063.2029.3532.500.00-1352.72%
DE230929C003550002023-08-22 10:22AM EDT355.0037.6555.6559.900.00--0215.49%
DE230929C003650002023-09-21 10:10AM EDT365.0023.9216.2517.850.00-1435.65%
DE230929C003700002023-08-24 3:04PM EDT370.0025.1511.9012.900.00-6328.70%
DE230929C003750002023-09-22 3:24PM EDT375.0010.408.409.00-4.81-31.62%181626.73%
DE230929C003800002023-09-22 3:43PM EDT380.006.255.355.65-3.55-36.22%3661124.76%
DE230929C003825002023-09-22 3:59PM EDT382.504.304.004.30-8.20-65.60%98224.06%
DE230929C003850002023-09-22 3:59PM EDT385.003.193.003.25-5.80-64.52%1421023.87%
DE230929C003900002023-09-22 3:55PM EDT390.001.801.621.77-2.60-59.09%33111923.88%
DE230929C003925002023-09-22 3:52PM EDT392.501.211.071.31-3.09-71.86%511624.22%
DE230929C003950002023-09-22 3:54PM EDT395.000.910.700.97-1.56-63.16%1572924.66%
DE230929C004000002023-09-22 3:59PM EDT400.000.450.440.50-0.80-64.00%76426225.27%
DE230929C004025002023-09-22 1:04PM EDT402.500.380.300.38-0.54-58.70%156825.98%
DE230929C004050002023-09-22 3:51PM EDT405.000.200.140.37-0.50-71.43%3213728.03%
DE230929C004075002023-09-22 1:21PM EDT407.500.160.090.23-0.42-72.41%515127.54%
DE230929C004100002023-09-22 2:01PM EDT410.000.160.120.37-0.20-55.56%688432.37%
DE230929C004125002023-09-22 3:17PM EDT412.500.100.050.26-0.28-73.68%105132.23%
DE230929C004150002023-09-22 1:11PM EDT415.000.160.050.24-0.05-23.81%314233.69%
DE230929C004175002023-09-22 3:23PM EDT417.500.070.030.23-0.33-82.50%114035.35%
DE230929C004200002023-09-22 3:57PM EDT420.000.060.030.20-0.07-53.85%2218536.38%
DE230929C004225002023-09-22 12:21PM EDT422.500.100.020.18-0.39-79.59%52137.55%
DE230929C004250002023-09-22 3:51PM EDT425.000.100.020.16+0.02+25.00%296038.62%
DE230929C004275002023-09-22 12:22PM EDT427.500.080.010.15+0.01+14.29%103039.94%
DE230929C004300002023-09-22 3:44PM EDT430.000.030.000.06-0.06-66.67%47836.91%
DE230929C004325002023-09-11 10:59AM EDT432.500.410.010.160.00--243.75%
DE230929C004350002023-09-22 2:31PM EDT435.000.030.000.13-0.04-57.14%154644.14%
DE230929C004400002023-09-22 11:32AM EDT440.000.040.000.18-0.01-20.00%1614949.51%
DE230929C004450002023-09-22 10:12AM EDT445.000.020.000.67-0.03-60.00%31358.11%
DE230929C004500002023-09-18 9:30AM EDT450.000.040.000.090.00-11251.07%
DE230929C004550002023-09-21 3:57PM EDT455.000.040.000.400.00-41759.96%
DE230929C004600002023-09-12 2:24PM EDT460.000.080.000.150.00-203855.66%
DE230929C004650002023-09-19 10:24AM EDT465.000.050.000.350.00-101464.94%
DE230929C004700002023-09-19 10:24AM EDT470.000.050.000.090.00-101857.81%
DE230929C004750002023-09-21 2:17PM EDT475.000.020.000.200.00-43966.02%
DE230929C004800002023-09-21 1:15PM EDT480.000.030.000.020.00-5210654.69%
DE230929C004850002023-09-21 11:14AM EDT485.000.020.000.050.00-101561.72%
DE230929C004900002023-09-20 10:42AM EDT490.000.020.000.020.00-23359.38%
DE230929C004950002023-09-07 12:39PM EDT495.000.030.000.170.00-2275.20%
DE230929C005000002023-09-20 9:44AM EDT500.000.020.000.050.00-202068.75%
DE230929C005050002023-09-12 9:32AM EDT505.000.050.000.500.00-57791.41%
DE230929C005100002023-09-01 3:13PM EDT510.000.020.000.760.00-2799.80%
DE230929C005200002023-09-08 9:30AM EDT520.000.040.000.040.00-212775.78%
DE230929C005300002023-08-31 10:25AM EDT530.000.050.000.770.00-125110.84%
DE230929C005400002023-09-01 1:09PM EDT540.000.040.000.160.00-101595.90%
DE230929C005500002023-09-06 10:01AM EDT550.000.020.000.160.00-2021100.39%
DE230929C005600002023-08-21 3:01PM EDT560.000.080.002.950.00-45156.01%
DE230929C005700002023-09-20 9:54AM EDT570.000.010.000.040.00-1110495.31%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230929P002200002023-08-17 2:24PM EDT220.000.010.000.280.00--33160.35%
DE230929P002800002023-09-08 2:25PM EDT280.000.200.000.160.00-3388.87%
DE230929P002850002023-08-21 12:26PM EDT285.000.250.000.300.00--190.82%
DE230929P003000002023-08-25 3:07PM EDT300.000.010.000.060.00-13163.28%
DE230929P003200002023-08-24 11:58AM EDT320.000.490.020.070.00-1152.54%
DE230929P003250002023-09-22 9:50AM EDT325.000.060.040.15-0.09-60.00%11550.20%
DE230929P003300002023-09-22 3:37PM EDT330.000.100.040.25+0.04+66.67%1063953.03%
DE230929P003350002023-09-22 3:57PM EDT335.000.130.120.21+0.11+550.00%2272546.88%
DE230929P003400002023-09-22 3:52PM EDT340.000.170.110.230.00-673042.92%
DE230929P003450002023-09-22 3:16PM EDT345.000.250.190.32+0.08+47.06%6511440.55%
DE230929P003500002023-09-22 3:58PM EDT350.000.330.300.41+0.10+43.48%392137.45%
DE230929P003550002023-09-22 11:02AM EDT355.000.570.480.62+0.26+83.87%112235.52%
DE230929P003600002023-09-22 1:16PM EDT360.000.820.770.93+0.20+32.26%224133.45%
DE230929P003650002023-09-22 3:59PM EDT365.001.311.251.41+0.57+77.03%1295131.43%
DE230929P003700002023-09-22 3:30PM EDT370.001.652.012.20+0.35+26.92%415129.76%
DE230929P003750002023-09-22 3:48PM EDT375.003.403.303.45+1.39+69.15%325228.39%
DE230929P003775002023-09-22 3:51PM EDT377.504.254.154.35+1.50+54.55%733328.08%
DE230929P003800002023-09-22 3:46PM EDT380.005.005.155.50+1.55+44.93%8025028.19%
DE230929P003825002023-09-22 3:46PM EDT382.505.656.456.75+1.80+46.75%603227.98%
DE230929P003850002023-09-22 3:29PM EDT385.006.557.958.35+1.05+19.09%2510228.66%
DE230929P003875002023-09-22 2:56PM EDT387.509.659.6010.05+3.22+50.08%419629.11%
DE230929P003900002023-09-22 3:52PM EDT390.0011.6511.5011.95+3.76+47.66%2710429.93%
DE230929P003925002023-09-22 1:37PM EDT392.5014.2013.4014.50+5.15+56.91%377533.94%
DE230929P003950002023-09-22 3:19PM EDT395.0013.7615.6517.00+2.64+23.74%278537.50%
DE230929P003975002023-09-22 2:10PM EDT397.5018.2717.8018.70+7.00+62.11%144535.77%
DE230929P004000002023-09-22 3:59PM EDT400.0020.2520.1521.00+6.00+42.11%3516237.45%
DE230929P004025002023-09-21 1:13PM EDT402.5020.8122.4523.90+5.81+38.73%184443.32%
DE230929P004050002023-09-22 10:34AM EDT405.0026.0724.9025.85+6.87+35.78%46842.10%
DE230929P004075002023-09-22 2:00PM EDT407.5028.1027.3528.25+7.15+34.13%17144.03%
DE230929P004100002023-09-22 9:32AM EDT410.0030.3729.6531.00+9.37+44.62%1024348.83%
DE230929P004125002023-09-19 9:46AM EDT412.5013.3031.7533.600.00-12552.37%
DE230929P004150002023-09-22 12:33PM EDT415.0035.3734.2036.10+6.22+21.34%915155.01%
DE230929P004175002023-09-18 11:35AM EDT417.509.3535.9538.950.00-5660.60%
DE230929P004200002023-09-22 2:55PM EDT420.0040.1139.4541.15+6.01+17.62%76052.15%
DE230929P004225002023-09-14 10:34AM EDT422.5015.6541.8544.650.00--159.30%
DE230929P004250002023-09-22 12:40PM EDT425.0045.9044.4546.50+7.60+19.84%142758.77%
DE230929P004300002023-09-18 10:54AM EDT430.0018.1549.3051.100.00-1459.91%
DE230929P004350002023-08-18 3:52PM EDT435.0038.3522.8524.500.00-510.00%
DE230929P004400002023-09-21 10:34AM EDT440.0052.0058.7561.800.00-4669.36%
DE230929P005100002023-09-18 2:14PM EDT510.0099.83129.10131.400.00-11119.19%