U.S. markets open in 1 hour 8 minutes

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
402.59+8.09 (+2.05%)
Al cierre: 04:00PM EDT
401.59 -1.00 (-0.25%)
Antes de la apertura del mercado: 08:01AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230324C003000002023-03-13 3:31PM EDT300.0099.760.000.000.00--10.00%
DE230324C003100002023-02-17 10:39AM EDT310.00115.8172.2578.750.00-210.00%
DE230324C003200002023-03-02 10:45AM EDT320.00100.590.000.000.00-100.00%
DE230324C003350002023-03-09 11:10AM EDT335.0095.730.000.000.00--10.00%
DE230324C003400002023-03-08 11:41AM EDT340.0085.300.000.000.00-220.00%
DE230324C003500002023-03-10 1:28PM EDT350.0058.450.000.000.00-450.00%
DE230324C003600002023-03-16 10:48AM EDT360.0030.850.000.000.00--30.00%
DE230324C003650002023-03-20 10:00AM EDT365.0030.000.000.000.00-260.00%
DE230324C003675002023-03-16 3:43PM EDT367.5025.950.000.000.00--00.00%
DE230324C003700002023-03-20 9:51AM EDT370.0024.000.000.000.00-100.00%
DE230324C003725002023-03-17 3:50PM EDT372.5015.800.000.000.00-480.00%
DE230324C003750002023-03-21 10:05AM EDT375.0028.460.000.000.00-2160.00%
DE230324C003775002023-03-17 10:33AM EDT377.5011.350.000.000.00-3220.00%
DE230324C003800002023-03-21 11:34AM EDT380.0022.900.000.000.00-100.00%
DE230324C003825002023-03-21 10:01AM EDT382.5022.010.000.000.00-4460.00%
DE230324C003850002023-03-21 10:01AM EDT385.0019.250.000.000.00-4550.00%
DE230324C003875002023-03-21 12:03PM EDT387.5015.240.000.000.00-131270.00%
DE230324C003900002023-03-21 3:50PM EDT390.0014.610.000.000.00-25930.00%
DE230324C003925002023-03-21 3:56PM EDT392.5012.000.000.000.00-15620.00%
DE230324C003950002023-03-21 3:47PM EDT395.0010.820.000.000.00-28890.00%
DE230324C003975002023-03-21 3:00PM EDT397.508.000.000.000.00-3000.00%
DE230324C004000002023-03-21 3:52PM EDT400.006.600.000.000.00-2652620.00%
DE230324C004025002023-03-21 3:50PM EDT402.505.520.000.000.00-801380.00%
DE230324C004050002023-03-21 3:56PM EDT405.003.670.000.000.00-952581.56%
DE230324C004075002023-03-21 12:42PM EDT407.502.510.000.000.00-232063.13%
DE230324C004100002023-03-21 3:46PM EDT410.001.970.000.000.00-392526.25%
DE230324C004125002023-03-21 3:11PM EDT412.501.130.000.000.00-29466.25%
DE230324C004150002023-03-21 3:58PM EDT415.000.840.000.000.00-711206.25%
DE230324C004175002023-03-21 2:32PM EDT417.500.430.000.000.00-568412.50%
DE230324C004200002023-03-21 3:21PM EDT420.000.320.000.000.00-4216912.50%
DE230324C004225002023-03-21 3:59PM EDT422.500.200.000.000.00-107012.50%
DE230324C004250002023-03-21 3:38PM EDT425.000.150.000.000.00-5413312.50%
DE230324C004275002023-03-20 3:49PM EDT427.500.090.000.000.00-12712.50%
DE230324C004300002023-03-20 1:49PM EDT430.000.100.000.000.00-2017812.50%
DE230324C004325002023-03-21 9:52AM EDT432.500.130.000.000.00-1912.50%
DE230324C004350002023-03-21 3:50PM EDT435.000.100.000.000.00-44525.00%
DE230324C004375002023-03-15 3:23PM EDT437.500.360.000.000.00-11425.00%
DE230324C004400002023-03-20 11:33AM EDT440.000.070.000.000.00-11025.00%
DE230324C004425002023-03-13 1:57PM EDT442.500.400.000.000.00-81525.00%
DE230324C004450002023-03-21 12:23PM EDT445.000.080.000.000.00-44825.00%
DE230324C004500002023-03-21 11:39AM EDT450.000.010.000.000.00-15625.00%
DE230324C004550002023-03-21 12:22PM EDT455.000.070.000.000.00-31725.00%
DE230324C004600002023-03-21 10:31AM EDT460.000.300.000.000.00-11725.00%
DE230324C004650002023-03-15 3:33PM EDT465.000.210.000.000.00-53325.00%
DE230324C004700002023-03-15 12:17PM EDT470.000.050.000.000.00-408325.00%
DE230324C004750002023-03-20 10:12AM EDT475.000.200.000.000.00-10050.00%
DE230324C004800002023-03-14 11:40AM EDT480.000.130.000.000.00-2750.00%
DE230324C004850002023-02-21 11:32AM EDT485.000.590.000.000.00-3550.00%
DE230324C004900002023-03-16 2:16PM EDT490.000.050.000.000.00-1150.00%
DE230324C004950002023-03-15 3:04PM EDT495.000.050.000.000.00-114650.00%
DE230324C005000002023-03-17 1:34PM EDT500.000.010.000.000.00-63950.00%
DE230324C005100002023-03-14 3:47PM EDT510.000.020.000.000.00-304050.00%
DE230324C005200002023-03-14 11:02AM EDT520.000.020.000.000.00-161650.00%
DE230324C005300002023-02-27 10:56AM EDT530.000.050.000.000.00-10050.00%
DE230324C005400002023-03-06 11:50AM EDT540.000.050.000.000.00-151650.00%
DE230324C005500002023-03-21 2:10PM EDT550.000.020.000.000.00-546050.00%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE230324P002200002023-02-09 3:02PM EDT220.000.020.001.500.00--4332.81%
DE230324P002500002023-03-16 12:52PM EDT250.000.050.000.000.00-2050.00%
DE230324P002600002023-03-17 1:04PM EDT260.000.150.000.000.00-5550.00%
DE230324P002700002023-02-17 4:02PM EDT270.000.350.000.640.00-34202.93%
DE230324P003000002023-03-17 12:25PM EDT300.000.050.000.000.00-6550.00%
DE230324P003025002023-03-17 2:44PM EDT302.500.100.000.000.00-5550.00%
DE230324P003050002023-03-20 10:12AM EDT305.000.210.000.000.00-101150.00%
DE230324P003200002023-03-17 3:58PM EDT320.000.150.000.000.00-11350.00%
DE230324P003250002023-03-20 11:34AM EDT325.000.010.000.000.00-363850.00%
DE230324P003300002023-03-20 11:40AM EDT330.000.040.000.000.00-13050.00%
DE230324P003325002023-03-15 2:08PM EDT332.500.400.000.000.00--750.00%
DE230324P003350002023-03-21 11:05AM EDT335.000.010.000.000.00-103850.00%
DE230324P003375002023-03-21 10:34AM EDT337.500.100.000.000.00-1350.00%
DE230324P003400002023-03-21 10:55AM EDT340.000.120.000.000.00-1050.00%
DE230324P003425002023-03-17 1:50PM EDT342.500.610.000.000.00-3350.00%
DE230324P003450002023-03-20 12:18PM EDT345.000.130.000.000.00-133325.00%
DE230324P003475002023-03-21 11:30AM EDT347.500.020.000.000.00-73125.00%
DE230324P003500002023-03-21 11:28AM EDT350.000.010.000.000.00-1515125.00%
DE230324P003525002023-03-21 9:34AM EDT352.500.050.000.000.00-1225.00%
DE230324P003550002023-03-21 1:43PM EDT355.000.060.000.000.00-63425.00%
DE230324P003575002023-03-21 1:04PM EDT357.500.050.000.000.00-114625.00%
DE230324P003600002023-03-21 10:31AM EDT360.000.100.000.000.00-29925.00%
DE230324P003625002023-03-20 9:59AM EDT362.500.650.000.000.00-1325.00%
DE230324P003650002023-03-21 3:33PM EDT365.000.110.000.000.00-2628025.00%
DE230324P003675002023-03-21 11:16AM EDT367.500.200.000.000.00-82725.00%
DE230324P003700002023-03-21 9:30AM EDT370.000.250.000.000.00-318625.00%
DE230324P003725002023-03-20 3:37PM EDT372.500.610.000.000.00-182825.00%
DE230324P003750002023-03-21 2:26PM EDT375.000.210.000.000.00-4620112.50%
DE230324P003775002023-03-21 11:15AM EDT377.500.290.000.000.00-227812.50%
DE230324P003800002023-03-21 3:52PM EDT380.000.330.000.000.00-4013112.50%
DE230324P003825002023-03-21 12:12PM EDT382.500.480.000.000.00-912512.50%
DE230324P003850002023-03-21 3:15PM EDT385.000.600.000.000.00-6240312.50%
DE230324P003875002023-03-21 2:23PM EDT387.500.890.000.000.00-177012.50%
DE230324P003900002023-03-21 3:04PM EDT390.001.080.000.000.00-374346.25%
DE230324P003925002023-03-21 3:58PM EDT392.501.450.000.000.00-39886.25%
DE230324P003950002023-03-21 3:59PM EDT395.002.010.000.000.00-1241496.25%
DE230324P003975002023-03-21 3:42PM EDT397.502.350.000.000.00-39483.13%
DE230324P004000002023-03-21 3:59PM EDT400.003.500.000.000.00-2782391.56%
DE230324P004025002023-03-21 3:59PM EDT402.504.450.000.000.00-252160.10%
DE230324P004050002023-03-21 3:24PM EDT405.005.400.000.000.00-1000.00%
DE230324P004075002023-03-21 11:44AM EDT407.508.350.000.000.00-8360.00%
DE230324P004100002023-03-21 9:46AM EDT410.008.510.000.000.00-3680.00%
DE230324P004125002023-03-16 1:36PM EDT412.5022.210.000.000.00-7360.00%
DE230324P004150002023-03-21 12:00PM EDT415.0014.110.000.000.00-1360.00%
DE230324P004175002023-03-21 9:50AM EDT417.5014.040.000.000.00-200.00%
DE230324P004200002023-03-21 9:30AM EDT420.0019.750.000.000.00-2690.00%
DE230324P004225002023-03-21 3:27PM EDT422.5019.500.000.000.00-160.00%
DE230324P004250002023-03-20 9:36AM EDT425.0033.950.000.000.00-1200.00%
DE230324P004275002023-03-20 9:38AM EDT427.5038.900.000.000.00-190.00%
DE230324P004300002023-03-20 9:52AM EDT430.0037.680.000.000.00-3750.00%
DE230324P004325002023-03-21 10:05AM EDT432.5029.400.000.000.00-2160.00%
DE230324P004350002023-03-10 1:53PM EDT435.0029.700.000.000.00-2510.00%
DE230324P004400002023-03-15 9:55AM EDT440.0046.710.000.000.00-110.00%
DE230324P004425002023-03-13 12:00PM EDT442.5041.000.000.000.00--10.00%