U.S. markets close in 41 minutes

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
362.17-1.77 (-0.49%)
A partir del 03:19PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE231201C002200002023-11-02 10:26AM EST220.00154.50141.75144.900.00-11376.95%
DE231201C002300002023-11-02 2:58PM EST230.00144.35131.35134.500.00--3322.56%
DE231201C002400002023-11-14 10:43AM EST240.00135.30122.05123.250.00--1275.00%
DE231201C002500002023-11-14 11:30AM EST250.00126.80111.95113.850.00--1269.04%
DE231201C002600002023-11-15 2:14PM EST260.00120.30102.60104.000.00--1265.23%
DE231201C002950002023-11-21 3:21PM EST295.0088.0066.8568.250.00--1145.22%
DE231201C003000002023-11-27 12:21PM EST300.0063.5061.7063.650.00-2022141.99%
DE231201C003100002023-11-20 11:47AM EST310.0070.8052.0553.850.00--11132.18%
DE231201C003150002023-11-27 1:22PM EST315.0048.2046.8548.650.00-12113.87%
DE231201C003275002023-11-24 10:10AM EST327.5042.1535.2035.750.00-1194.34%
DE231201C003300002023-11-27 2:02PM EST330.0033.4032.7033.400.00-3490.72%
DE231201C003325002023-11-27 10:26AM EST332.5032.0530.2530.750.00-1283.84%
DE231201C003350002023-11-27 9:50AM EST335.0030.9026.8028.950.00-1175.10%
DE231201C003400002023-11-30 10:33AM EST340.0026.0522.6023.10+0.15+0.58%12563.43%
DE231201C003425002023-11-30 10:33AM EST342.5023.5520.1020.65-16.95-41.85%1158.40%
DE231201C003450002023-11-30 10:30AM EST345.0020.7017.7019.05-17.50-45.81%1161.96%
DE231201C003475002023-11-27 2:27PM EST347.5018.2014.3016.40+1.40+8.33%11763.38%
DE231201C003500002023-11-29 2:43PM EST350.0016.1012.7513.25+0.10+0.63%11247.19%
DE231201C003525002023-11-29 11:44AM EST352.5013.2510.2510.80+2.65+25.00%11341.33%
DE231201C003550002023-11-30 1:21PM EST355.008.847.858.25-0.94-9.61%37733.79%
DE231201C003575002023-11-30 11:14AM EST357.509.655.606.00+2.32+31.65%213229.42%
DE231201C003600002023-11-30 1:27PM EST360.004.043.503.85-1.26-23.77%2520324.61%
DE231201C003625002023-11-30 2:10PM EST362.502.652.002.29-0.95-26.39%7829622.90%
DE231201C003650002023-11-30 2:59PM EST365.001.020.961.06-1.13-52.56%32825120.40%
DE231201C003675002023-11-30 2:21PM EST367.500.550.400.51-0.61-52.59%23923920.73%
DE231201C003700002023-11-30 2:42PM EST370.000.280.160.25-0.41-59.42%28751621.68%
DE231201C003725002023-11-30 1:33PM EST372.500.100.080.18-0.25-71.43%11021724.71%
DE231201C003750002023-11-30 2:31PM EST375.000.060.050.08-0.12-66.67%411,08725.00%
DE231201C003775002023-11-30 1:53PM EST377.500.020.020.13-0.13-86.67%1623231.49%
DE231201C003800002023-11-30 2:58PM EST380.000.020.020.04-0.03-60.00%5542929.49%
DE231201C003825002023-11-30 2:04PM EST382.500.020.000.03-0.05-71.43%2636831.64%
DE231201C003850002023-11-30 11:20AM EST385.000.090.000.02-0.02-18.18%1017533.20%
DE231201C003875002023-11-29 9:56AM EST387.500.030.000.130.00-305747.07%
DE231201C003900002023-11-30 11:29AM EST390.000.010.000.030.00-1011041.41%
DE231201C003925002023-11-28 12:40PM EST392.500.230.000.150.00-405250.20%
DE231201C003950002023-11-27 11:05AM EST395.000.030.000.100.00-29550.78%
DE231201C003975002023-11-29 2:21PM EST397.500.010.000.050.00-12153.91%
DE231201C004000002023-11-29 1:24PM EST400.000.010.000.150.00-113460.16%
DE231201C004050002023-11-28 12:27PM EST405.000.040.000.150.00-19966.41%
DE231201C004100002023-11-29 2:21PM EST410.000.010.000.150.00-134772.66%
DE231201C004150002023-11-28 9:54AM EST415.000.010.000.010.00-357059.38%
DE231201C004200002023-11-29 10:06AM EST420.000.060.000.150.00-36184.77%
DE231201C004250002023-11-22 10:59AM EST425.000.040.000.150.00-244190.63%
DE231201C004300002023-11-24 10:25AM EST430.000.120.000.150.00-362096.48%
DE231201C004350002023-11-27 9:30AM EST435.000.460.000.060.00-21392.19%
DE231201C004400002023-11-21 9:43AM EST440.000.110.000.030.00-1690.63%
DE231201C004450002023-11-24 9:30AM EST445.000.010.000.150.00-13112.89%
DE231201C004500002023-11-22 9:41AM EST450.000.010.000.150.00-17118.36%
DE231201C004550002023-11-17 10:05AM EST455.000.100.000.150.00-11123.44%
DE231201C004600002023-10-24 11:08AM EST460.000.110.002.520.00--1197.12%
DE231201C004650002023-11-15 2:29PM EST465.000.020.000.150.00-24133.59%
DE231201C004700002023-11-06 1:32PM EST470.000.100.000.150.00-12138.67%
DE231201C004750002023-11-21 10:15AM EST475.000.040.000.010.00--1112.50%
DE231201C004800002023-11-16 12:20PM EST480.000.050.000.150.00--1148.44%
DE231201C004850002023-11-06 12:40PM EST485.000.050.000.150.00--11153.13%
DE231201C004950002023-10-13 11:50AM EST495.000.270.001.500.00--2221.29%
DE231201C005000002023-11-15 11:24AM EST500.000.040.000.150.00-1632167.19%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE231201P002200002023-10-23 2:03PM EST220.000.060.002.500.00--1382.52%
DE231201P002300002023-10-24 10:33AM EST230.000.090.000.200.00--1244.14%
DE231201P002400002023-11-06 11:11AM EST240.000.060.000.050.00-117193.75%
DE231201P002800002023-11-22 10:02AM EST280.000.020.000.150.00--10141.41%
DE231201P002850002023-10-16 1:16PM EST285.000.300.000.410.00--6150.98%
DE231201P002900002023-10-27 12:29PM EST290.001.100.001.500.00-50175.59%
DE231201P002950002023-11-29 10:06AM EST295.000.030.000.150.00-35115.23%
DE231201P003000002023-11-03 8:30AM EST300.000.460.000.150.00-14106.84%
DE231201P003050002023-11-17 9:47AM EST305.000.020.000.150.00-2898.44%
DE231201P003100002023-11-15 10:20AM EST310.000.250.000.150.00-1490.23%
DE231201P003150002023-11-29 3:26PM EST315.000.190.000.150.00-1482.03%
DE231201P003200002023-11-28 2:29PM EST320.000.020.000.010.00-12856.25%
DE231201P003250002023-11-22 3:10PM EST325.000.040.000.010.00-344152.34%
DE231201P003300002023-11-24 11:39AM EST330.000.010.000.150.00-12357.42%
DE231201P003350002023-11-28 9:38AM EST335.000.090.000.09-0.08-47.06%15850.78%
DE231201P003400002023-11-30 11:05AM EST340.000.110.010.04+0.06+120.00%1043937.70%
DE231201P003425002023-11-30 9:31AM EST342.500.150.000.14+0.10+200.00%47141.11%
DE231201P003450002023-11-30 2:54PM EST345.000.030.030.05-0.02-40.00%2018831.06%
DE231201P003475002023-11-29 11:41AM EST347.500.080.000.200.00-137134.47%
DE231201P003500002023-11-30 2:06PM EST350.000.070.000.09-0.02-22.22%1322525.29%
DE231201P003525002023-11-30 11:26AM EST352.500.070.020.14-0.01-12.50%1630222.85%
DE231201P003550002023-11-30 2:30PM EST355.000.090.100.18-0.11-55.00%7425519.09%
DE231201P003575002023-11-30 11:47AM EST357.500.220.220.38-0.23-51.11%5332317.38%
DE231201P003600002023-11-30 3:01PM EST360.000.750.660.82-0.21-21.87%12449715.82%
DE231201P003625002023-11-30 1:56PM EST362.501.771.511.73+0.22+14.19%6930614.58%
DE231201P003650002023-11-30 2:55PM EST365.002.872.893.35+0.02+0.70%7519814.33%
DE231201P003675002023-11-30 1:55PM EST367.505.204.805.15+0.77+17.38%71060.00%
DE231201P003700002023-11-30 2:55PM EST370.006.987.057.45+0.63+9.92%223190.00%
DE231201P003725002023-11-30 2:27PM EST372.509.109.409.90+1.90+26.39%5580.00%
DE231201P003750002023-11-30 2:16PM EST375.0011.5012.0012.45+2.55+28.49%3110.00%
DE231201P003775002023-11-30 12:30PM EST377.5014.9513.9014.95-1.90-11.28%320.00%
DE231201P003800002023-11-30 2:20PM EST380.0016.4016.8017.35+2.10+14.69%28350.00%
DE231201P003825002023-11-30 2:25PM EST382.5018.8019.4020.00+2.80+17.50%6140.00%
DE231201P003850002023-11-28 3:03PM EST385.0024.4021.9522.600.00-5500.00%
DE231201P003875002023-11-24 12:52PM EST387.5017.2224.3524.850.00-200.00%
DE231201P003900002023-11-30 9:59AM EST390.0024.2426.5028.10-5.61-18.79%1157.72%
DE231201P003925002023-11-28 3:03PM EST392.5030.9529.4530.200.00-6000.00%
DE231201P003950002023-11-28 3:03PM EST395.0034.9531.8532.350.00-4000.00%
DE231201P004000002023-11-29 10:24AM EST400.0040.0036.8537.400.00-500.00%
DE231201P004050002023-11-09 12:07PM EST405.0034.1741.9542.550.00-100.00%
DE231201P004100002023-11-16 11:38AM EST410.0034.8446.8548.400.00-60100.59%
DE231201P004150002023-10-31 8:53AM EST415.0054.260.000.000.00-100.00%
DE231201P004250002023-11-22 9:57AM EST425.0063.3060.9563.300.00--0118.85%