U.S. markets open in 1 hour 52 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,437.00 -89.00 (-0.23%) F Nasdaq
19,990.00 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,316.40 -14.40 (-0.62%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00300000 | 2024-05-30 3:59PM EDT | 300.00 | 71.50 | 65.95 | 74.30 | 0.00 | - | 1 | 1 | 131.84% |
| DE240628C00340000 | 2024-06-24 11:20AM EDT | 340.00 | 42.20 | 25.75 | 33.60 | 0.00 | - | 8 | 28 | 111.43% |
| DE240628C00345000 | 2024-06-20 9:33AM EDT | 345.00 | 37.15 | 20.80 | 27.95 | 0.00 | - | 1 | 1 | 92.38% |
| DE240628C00350000 | 2024-06-21 1:35PM EDT | 350.00 | 27.38 | 16.05 | 22.85 | 0.00 | - | 1 | 2 | 79.37% |
| DE240628C00360000 | 2024-06-21 2:11PM EDT | 360.00 | 17.28 | 9.00 | 12.50 | 0.00 | - | 2 | 5 | 51.04% |
| DE240628C00365000 | 2024-06-25 3:58PM EDT | 365.00 | 6.00 | 4.45 | 5.95 | 0.00 | - | 2 | 16 | 24.37% |
| DE240628C00367500 | 2024-06-25 3:59PM EDT | 367.50 | 3.96 | 3.55 | 4.10 | 0.00 | - | 31 | 25 | 22.61% |
| DE240628C00370000 | 2024-06-25 3:58PM EDT | 370.00 | 2.60 | 2.15 | 2.61 | 0.00 | - | 200 | 127 | 21.44% |
| DE240628C00372500 | 2024-06-25 3:59PM EDT | 372.50 | 1.45 | 1.04 | 1.53 | 0.00 | - | 113 | 81 | 20.78% |
| DE240628C00375000 | 2024-06-25 3:57PM EDT | 375.00 | 0.81 | 0.65 | 0.92 | 0.00 | - | 509 | 362 | 21.39% |
| DE240628C00377500 | 2024-06-25 3:44PM EDT | 377.50 | 0.36 | 0.35 | 0.49 | 0.00 | - | 89 | 112 | 21.41% |
| DE240628C00380000 | 2024-06-25 3:55PM EDT | 380.00 | 0.22 | 0.18 | 0.29 | 0.00 | - | 684 | 424 | 22.41% |
| DE240628C00382500 | 2024-06-25 2:29PM EDT | 382.50 | 0.20 | 0.07 | 0.32 | 0.00 | - | 325 | 259 | 26.88% |
| DE240628C00385000 | 2024-06-25 3:27PM EDT | 385.00 | 0.23 | 0.05 | 0.29 | 0.00 | - | 173 | 560 | 29.98% |
| DE240628C00387500 | 2024-06-25 11:40AM EDT | 387.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | 17 | 125 | 29.79% |
| DE240628C00390000 | 2024-06-25 3:42PM EDT | 390.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 33 | 413 | 30.47% |
| DE240628C00392500 | 2024-06-25 10:05AM EDT | 392.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 83 | 40.77% |
| DE240628C00395000 | 2024-06-25 12:00PM EDT | 395.00 | 0.12 | 0.00 | 0.39 | 0.00 | - | 2 | 106 | 46.53% |
| DE240628C00397500 | 2024-06-25 3:00PM EDT | 397.50 | 0.08 | 0.02 | 0.18 | 0.00 | - | 6 | 20 | 43.16% |
| DE240628C00400000 | 2024-06-25 12:00PM EDT | 400.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 27 | 194 | 51.27% |
| DE240628C00405000 | 2024-06-24 2:59PM EDT | 405.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 101 | 51.66% |
| DE240628C00410000 | 2024-06-24 10:17AM EDT | 410.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 15 | 40 | 83.50% |
| DE240628C00415000 | 2024-06-24 10:16AM EDT | 415.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 27 | 51 | 53.13% |
| DE240628C00420000 | 2024-06-24 10:44AM EDT | 420.00 | 0.10 | 0.00 | 1.13 | 0.00 | - | 2 | 16 | 83.84% |
| DE240628C00425000 | 2024-06-24 2:06PM EDT | 425.00 | 0.40 | 0.01 | 0.76 | 0.00 | - | 3 | 7 | 83.79% |
| DE240628C00430000 | 2024-06-24 9:50AM EDT | 430.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | 1 | 22 | 101.42% |
| DE240628C00440000 | 2024-06-25 12:55PM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 17 | 70.70% |
| DE240628C00445000 | 2024-06-25 12:00PM EDT | 445.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 6 | 7 | 97.27% |
| DE240628C00450000 | 2024-06-18 10:43AM EDT | 450.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 160.57% |
| DE240628C00455000 | 2024-05-23 11:16AM EDT | 455.00 | 0.40 | 0.00 | 4.35 | 0.00 | - | 5 | 10 | 163.04% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 1 | 2 | 179.10% |
| DE240628C00470000 | 2024-06-24 1:17PM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 146.00% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 191.60% |
| DE240628C00480000 | 2024-06-24 11:54AM EDT | 480.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 159.62% |
| DE240628C00485000 | 2024-06-24 11:44AM EDT | 485.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 40 | 45 | 135.94% |
| DE240628C00495000 | 2024-06-24 11:01AM EDT | 495.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 57 | 80 | 111.72% |
| DE240628C00500000 | 2024-06-20 10:17AM EDT | 500.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 175.49% |
| DE240628C00505000 | 2024-06-14 9:54AM EDT | 505.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 15 | 180.08% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 229.30% |
| DE240628C00530000 | 2024-06-24 12:40PM EDT | 530.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 89 | 135.16% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00220000 | 2024-05-28 3:03PM EDT | 220.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 206.25% |
| DE240628P00290000 | 2024-06-18 11:43AM EDT | 290.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 7 | 106.25% |
| DE240628P00300000 | 2024-06-25 9:57AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 71.88% |
| DE240628P00320000 | 2024-06-25 3:52PM EDT | 320.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 32 | 58.98% |
| DE240628P00325000 | 2024-05-30 1:04PM EDT | 325.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 22 | 22 | 69.92% |
| DE240628P00330000 | 2024-06-21 12:45PM EDT | 330.00 | 0.04 | 0.03 | 0.43 | 0.00 | - | 1 | 91 | 65.63% |
| DE240628P00335000 | 2024-06-25 1:41PM EDT | 335.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 3 | 105 | 59.86% |
| DE240628P00340000 | 2024-06-25 11:35AM EDT | 340.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 50 | 50 | 45.51% |
| DE240628P00345000 | 2024-06-25 11:42AM EDT | 345.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 62 | 42.19% |
| DE240628P00347500 | 2024-06-24 10:51AM EDT | 347.50 | 0.05 | 0.05 | 1.50 | 0.00 | - | 10 | 12 | 52.12% |
| DE240628P00350000 | 2024-06-25 1:41PM EDT | 350.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 35 | 116 | 35.16% |
| DE240628P00352500 | 2024-06-25 11:35AM EDT | 352.50 | 0.27 | 0.08 | 0.21 | 0.00 | - | 33 | 37 | 31.35% |
| DE240628P00355000 | 2024-06-25 3:46PM EDT | 355.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 64 | 99 | 28.86% |
| DE240628P00357500 | 2024-06-25 3:27PM EDT | 357.50 | 0.32 | 0.27 | 0.41 | 0.00 | - | 14 | 54 | 27.78% |
| DE240628P00360000 | 2024-06-25 3:48PM EDT | 360.00 | 0.48 | 0.45 | 0.64 | 0.00 | - | 87 | 183 | 26.71% |
| DE240628P00362500 | 2024-06-25 3:57PM EDT | 362.50 | 0.82 | 0.79 | 1.00 | 0.00 | - | 221 | 217 | 25.76% |
| DE240628P00365000 | 2024-06-25 3:59PM EDT | 365.00 | 1.46 | 1.31 | 1.62 | 0.00 | - | 126 | 180 | 25.59% |
| DE240628P00367500 | 2024-06-25 2:43PM EDT | 367.50 | 2.78 | 2.13 | 2.65 | 0.00 | - | 51 | 96 | 26.62% |
| DE240628P00370000 | 2024-06-25 3:58PM EDT | 370.00 | 3.75 | 3.45 | 4.00 | 0.00 | - | 146 | 204 | 27.88% |
| DE240628P00372500 | 2024-06-25 3:35PM EDT | 372.50 | 5.79 | 5.05 | 6.75 | 0.00 | - | 126 | 172 | 37.95% |
| DE240628P00375000 | 2024-06-25 3:39PM EDT | 375.00 | 7.65 | 6.00 | 8.40 | 0.00 | - | 68 | 150 | 38.42% |
| DE240628P00377500 | 2024-06-25 12:45PM EDT | 377.50 | 11.55 | 8.55 | 11.55 | 0.00 | - | 120 | 148 | 50.29% |
| DE240628P00380000 | 2024-06-25 3:13PM EDT | 380.00 | 12.14 | 10.60 | 15.45 | 0.00 | - | 109 | 238 | 68.24% |
| DE240628P00382500 | 2024-06-25 12:52PM EDT | 382.50 | 16.95 | 10.20 | 17.65 | 0.00 | - | 5 | 31 | 71.99% |
| DE240628P00385000 | 2024-06-25 1:23PM EDT | 385.00 | 18.03 | 13.40 | 20.40 | 0.00 | - | 4 | 47 | 80.09% |
| DE240628P00387500 | 2024-06-18 2:22PM EDT | 387.50 | 9.15 | 16.65 | 22.85 | 0.00 | - | - | 5 | 55.13% |
| DE240628P00390000 | 2024-06-25 12:12PM EDT | 390.00 | 22.75 | 17.80 | 25.35 | 0.00 | - | 3 | 57 | 50.98% |
| DE240628P00395000 | 2024-06-25 12:12PM EDT | 395.00 | 27.75 | 22.95 | 30.65 | 0.00 | - | 2 | 18 | 62.55% |
| DE240628P00400000 | 2024-06-17 12:25PM EDT | 400.00 | 22.00 | 27.90 | 35.65 | 0.00 | - | 2 | 17 | 70.22% |
| DE240628P00405000 | 2024-06-21 3:27PM EDT | 405.00 | 28.92 | 33.35 | 40.65 | 0.00 | - | 2 | 13 | 81.54% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 29.10 | 36.50 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 34.00 | 41.45 | 0.00 | - | - | 5 | 0.00% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 38.75 | 46.40 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 79.92 | 81.80 | 90.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00465000 | 2024-05-23 3:55PM EDT | 465.00 | 84.95 | 86.80 | 95.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.