Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:19PM EST. Mercado abierto.
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE231201C00220000 | 2023-11-02 10:26AM EST | 220.00 | 154.50 | 141.75 | 144.90 | 0.00 | - | 1 | 1 | 376.95% |
| DE231201C00230000 | 2023-11-02 2:58PM EST | 230.00 | 144.35 | 131.35 | 134.50 | 0.00 | - | - | 3 | 322.56% |
| DE231201C00240000 | 2023-11-14 10:43AM EST | 240.00 | 135.30 | 122.05 | 123.25 | 0.00 | - | - | 1 | 275.00% |
| DE231201C00250000 | 2023-11-14 11:30AM EST | 250.00 | 126.80 | 111.95 | 113.85 | 0.00 | - | - | 1 | 269.04% |
| DE231201C00260000 | 2023-11-15 2:14PM EST | 260.00 | 120.30 | 102.60 | 104.00 | 0.00 | - | - | 1 | 265.23% |
| DE231201C00295000 | 2023-11-21 3:21PM EST | 295.00 | 88.00 | 66.85 | 68.25 | 0.00 | - | - | 1 | 145.22% |
| DE231201C00300000 | 2023-11-27 12:21PM EST | 300.00 | 63.50 | 61.70 | 63.65 | 0.00 | - | 20 | 22 | 141.99% |
| DE231201C00310000 | 2023-11-20 11:47AM EST | 310.00 | 70.80 | 52.05 | 53.85 | 0.00 | - | - | 11 | 132.18% |
| DE231201C00315000 | 2023-11-27 1:22PM EST | 315.00 | 48.20 | 46.85 | 48.65 | 0.00 | - | 1 | 2 | 113.87% |
| DE231201C00327500 | 2023-11-24 10:10AM EST | 327.50 | 42.15 | 35.20 | 35.75 | 0.00 | - | 1 | 1 | 94.34% |
| DE231201C00330000 | 2023-11-27 2:02PM EST | 330.00 | 33.40 | 32.70 | 33.40 | 0.00 | - | 3 | 4 | 90.72% |
| DE231201C00332500 | 2023-11-27 10:26AM EST | 332.50 | 32.05 | 30.25 | 30.75 | 0.00 | - | 1 | 2 | 83.84% |
| DE231201C00335000 | 2023-11-27 9:50AM EST | 335.00 | 30.90 | 26.80 | 28.95 | 0.00 | - | 1 | 1 | 75.10% |
| DE231201C00340000 | 2023-11-30 10:33AM EST | 340.00 | 26.05 | 22.60 | 23.10 | +0.15 | +0.58% | 1 | 25 | 63.43% |
| DE231201C00342500 | 2023-11-30 10:33AM EST | 342.50 | 23.55 | 20.10 | 20.65 | -16.95 | -41.85% | 1 | 1 | 58.40% |
| DE231201C00345000 | 2023-11-30 10:30AM EST | 345.00 | 20.70 | 17.70 | 19.05 | -17.50 | -45.81% | 1 | 1 | 61.96% |
| DE231201C00347500 | 2023-11-27 2:27PM EST | 347.50 | 18.20 | 14.30 | 16.40 | +1.40 | +8.33% | 1 | 17 | 63.38% |
| DE231201C00350000 | 2023-11-29 2:43PM EST | 350.00 | 16.10 | 12.75 | 13.25 | +0.10 | +0.63% | 1 | 12 | 47.19% |
| DE231201C00352500 | 2023-11-29 11:44AM EST | 352.50 | 13.25 | 10.25 | 10.80 | +2.65 | +25.00% | 1 | 13 | 41.33% |
| DE231201C00355000 | 2023-11-30 1:21PM EST | 355.00 | 8.84 | 7.85 | 8.25 | -0.94 | -9.61% | 3 | 77 | 33.79% |
| DE231201C00357500 | 2023-11-30 11:14AM EST | 357.50 | 9.65 | 5.60 | 6.00 | +2.32 | +31.65% | 2 | 132 | 29.42% |
| DE231201C00360000 | 2023-11-30 1:27PM EST | 360.00 | 4.04 | 3.50 | 3.85 | -1.26 | -23.77% | 25 | 203 | 24.61% |
| DE231201C00362500 | 2023-11-30 2:10PM EST | 362.50 | 2.65 | 2.00 | 2.29 | -0.95 | -26.39% | 78 | 296 | 22.90% |
| DE231201C00365000 | 2023-11-30 2:59PM EST | 365.00 | 1.02 | 0.96 | 1.06 | -1.13 | -52.56% | 328 | 251 | 20.40% |
| DE231201C00367500 | 2023-11-30 2:21PM EST | 367.50 | 0.55 | 0.40 | 0.51 | -0.61 | -52.59% | 239 | 239 | 20.73% |
| DE231201C00370000 | 2023-11-30 2:42PM EST | 370.00 | 0.28 | 0.16 | 0.25 | -0.41 | -59.42% | 287 | 516 | 21.68% |
| DE231201C00372500 | 2023-11-30 1:33PM EST | 372.50 | 0.10 | 0.08 | 0.18 | -0.25 | -71.43% | 110 | 217 | 24.71% |
| DE231201C00375000 | 2023-11-30 2:31PM EST | 375.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 41 | 1,087 | 25.00% |
| DE231201C00377500 | 2023-11-30 1:53PM EST | 377.50 | 0.02 | 0.02 | 0.13 | -0.13 | -86.67% | 16 | 232 | 31.49% |
| DE231201C00380000 | 2023-11-30 2:58PM EST | 380.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 55 | 429 | 29.49% |
| DE231201C00382500 | 2023-11-30 2:04PM EST | 382.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 26 | 368 | 31.64% |
| DE231201C00385000 | 2023-11-30 11:20AM EST | 385.00 | 0.09 | 0.00 | 0.02 | -0.02 | -18.18% | 10 | 175 | 33.20% |
| DE231201C00387500 | 2023-11-29 9:56AM EST | 387.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 30 | 57 | 47.07% |
| DE231201C00390000 | 2023-11-30 11:29AM EST | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 110 | 41.41% |
| DE231201C00392500 | 2023-11-28 12:40PM EST | 392.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 40 | 52 | 50.20% |
| DE231201C00395000 | 2023-11-27 11:05AM EST | 395.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 50.78% |
| DE231201C00397500 | 2023-11-29 2:21PM EST | 397.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 53.91% |
| DE231201C00400000 | 2023-11-29 1:24PM EST | 400.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 60.16% |
| DE231201C00405000 | 2023-11-28 12:27PM EST | 405.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 99 | 66.41% |
| DE231201C00410000 | 2023-11-29 2:21PM EST | 410.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 347 | 72.66% |
| DE231201C00415000 | 2023-11-28 9:54AM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 70 | 59.38% |
| DE231201C00420000 | 2023-11-29 10:06AM EST | 420.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 61 | 84.77% |
| DE231201C00425000 | 2023-11-22 10:59AM EST | 425.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 24 | 41 | 90.63% |
| DE231201C00430000 | 2023-11-24 10:25AM EST | 430.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 36 | 20 | 96.48% |
| DE231201C00435000 | 2023-11-27 9:30AM EST | 435.00 | 0.46 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 92.19% |
| DE231201C00440000 | 2023-11-21 9:43AM EST | 440.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 90.63% |
| DE231201C00445000 | 2023-11-24 9:30AM EST | 445.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 112.89% |
| DE231201C00450000 | 2023-11-22 9:41AM EST | 450.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 118.36% |
| DE231201C00455000 | 2023-11-17 10:05AM EST | 455.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 123.44% |
| DE231201C00460000 | 2023-10-24 11:08AM EST | 460.00 | 0.11 | 0.00 | 2.52 | 0.00 | - | - | 1 | 197.12% |
| DE231201C00465000 | 2023-11-15 2:29PM EST | 465.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 133.59% |
| DE231201C00470000 | 2023-11-06 1:32PM EST | 470.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 138.67% |
| DE231201C00475000 | 2023-11-21 10:15AM EST | 475.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| DE231201C00480000 | 2023-11-16 12:20PM EST | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 148.44% |
| DE231201C00485000 | 2023-11-06 12:40PM EST | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 153.13% |
| DE231201C00495000 | 2023-10-13 11:50AM EST | 495.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 2 | 221.29% |
| DE231201C00500000 | 2023-11-15 11:24AM EST | 500.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 16 | 32 | 167.19% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE231201P00220000 | 2023-10-23 2:03PM EST | 220.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | - | 1 | 382.52% |
| DE231201P00230000 | 2023-10-24 10:33AM EST | 230.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 244.14% |
| DE231201P00240000 | 2023-11-06 11:11AM EST | 240.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 193.75% |
| DE231201P00280000 | 2023-11-22 10:02AM EST | 280.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 10 | 141.41% |
| DE231201P00285000 | 2023-10-16 1:16PM EST | 285.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | - | 6 | 150.98% |
| DE231201P00290000 | 2023-10-27 12:29PM EST | 290.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 5 | 0 | 175.59% |
| DE231201P00295000 | 2023-11-29 10:06AM EST | 295.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 115.23% |
| DE231201P00300000 | 2023-11-03 8:30AM EST | 300.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 106.84% |
| DE231201P00305000 | 2023-11-17 9:47AM EST | 305.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 98.44% |
| DE231201P00310000 | 2023-11-15 10:20AM EST | 310.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 90.23% |
| DE231201P00315000 | 2023-11-29 3:26PM EST | 315.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 82.03% |
| DE231201P00320000 | 2023-11-28 2:29PM EST | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 56.25% |
| DE231201P00325000 | 2023-11-22 3:10PM EST | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 41 | 52.34% |
| DE231201P00330000 | 2023-11-24 11:39AM EST | 330.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 57.42% |
| DE231201P00335000 | 2023-11-28 9:38AM EST | 335.00 | 0.09 | 0.00 | 0.09 | -0.08 | -47.06% | 1 | 58 | 50.78% |
| DE231201P00340000 | 2023-11-30 11:05AM EST | 340.00 | 0.11 | 0.01 | 0.04 | +0.06 | +120.00% | 10 | 439 | 37.70% |
| DE231201P00342500 | 2023-11-30 9:31AM EST | 342.50 | 0.15 | 0.00 | 0.14 | +0.10 | +200.00% | 4 | 71 | 41.11% |
| DE231201P00345000 | 2023-11-30 2:54PM EST | 345.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 20 | 188 | 31.06% |
| DE231201P00347500 | 2023-11-29 11:41AM EST | 347.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 13 | 71 | 34.47% |
| DE231201P00350000 | 2023-11-30 2:06PM EST | 350.00 | 0.07 | 0.00 | 0.09 | -0.02 | -22.22% | 13 | 225 | 25.29% |
| DE231201P00352500 | 2023-11-30 11:26AM EST | 352.50 | 0.07 | 0.02 | 0.14 | -0.01 | -12.50% | 16 | 302 | 22.85% |
| DE231201P00355000 | 2023-11-30 2:30PM EST | 355.00 | 0.09 | 0.10 | 0.18 | -0.11 | -55.00% | 74 | 255 | 19.09% |
| DE231201P00357500 | 2023-11-30 11:47AM EST | 357.50 | 0.22 | 0.22 | 0.38 | -0.23 | -51.11% | 53 | 323 | 17.38% |
| DE231201P00360000 | 2023-11-30 3:01PM EST | 360.00 | 0.75 | 0.66 | 0.82 | -0.21 | -21.87% | 124 | 497 | 15.82% |
| DE231201P00362500 | 2023-11-30 1:56PM EST | 362.50 | 1.77 | 1.51 | 1.73 | +0.22 | +14.19% | 69 | 306 | 14.58% |
| DE231201P00365000 | 2023-11-30 2:55PM EST | 365.00 | 2.87 | 2.89 | 3.35 | +0.02 | +0.70% | 75 | 198 | 14.33% |
| DE231201P00367500 | 2023-11-30 1:55PM EST | 367.50 | 5.20 | 4.80 | 5.15 | +0.77 | +17.38% | 7 | 106 | 0.00% |
| DE231201P00370000 | 2023-11-30 2:55PM EST | 370.00 | 6.98 | 7.05 | 7.45 | +0.63 | +9.92% | 22 | 319 | 0.00% |
| DE231201P00372500 | 2023-11-30 2:27PM EST | 372.50 | 9.10 | 9.40 | 9.90 | +1.90 | +26.39% | 5 | 58 | 0.00% |
| DE231201P00375000 | 2023-11-30 2:16PM EST | 375.00 | 11.50 | 12.00 | 12.45 | +2.55 | +28.49% | 3 | 11 | 0.00% |
| DE231201P00377500 | 2023-11-30 12:30PM EST | 377.50 | 14.95 | 13.90 | 14.95 | -1.90 | -11.28% | 3 | 2 | 0.00% |
| DE231201P00380000 | 2023-11-30 2:20PM EST | 380.00 | 16.40 | 16.80 | 17.35 | +2.10 | +14.69% | 28 | 35 | 0.00% |
| DE231201P00382500 | 2023-11-30 2:25PM EST | 382.50 | 18.80 | 19.40 | 20.00 | +2.80 | +17.50% | 6 | 14 | 0.00% |
| DE231201P00385000 | 2023-11-28 3:03PM EST | 385.00 | 24.40 | 21.95 | 22.60 | 0.00 | - | 55 | 0 | 0.00% |
| DE231201P00387500 | 2023-11-24 12:52PM EST | 387.50 | 17.22 | 24.35 | 24.85 | 0.00 | - | 2 | 0 | 0.00% |
| DE231201P00390000 | 2023-11-30 9:59AM EST | 390.00 | 24.24 | 26.50 | 28.10 | -5.61 | -18.79% | 1 | 1 | 57.72% |
| DE231201P00392500 | 2023-11-28 3:03PM EST | 392.50 | 30.95 | 29.45 | 30.20 | 0.00 | - | 60 | 0 | 0.00% |
| DE231201P00395000 | 2023-11-28 3:03PM EST | 395.00 | 34.95 | 31.85 | 32.35 | 0.00 | - | 40 | 0 | 0.00% |
| DE231201P00400000 | 2023-11-29 10:24AM EST | 400.00 | 40.00 | 36.85 | 37.40 | 0.00 | - | 5 | 0 | 0.00% |
| DE231201P00405000 | 2023-11-09 12:07PM EST | 405.00 | 34.17 | 41.95 | 42.55 | 0.00 | - | 1 | 0 | 0.00% |
| DE231201P00410000 | 2023-11-16 11:38AM EST | 410.00 | 34.84 | 46.85 | 48.40 | 0.00 | - | 6 | 0 | 100.59% |
| DE231201P00415000 | 2023-10-31 8:53AM EST | 415.00 | 54.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE231201P00425000 | 2023-11-22 9:57AM EST | 425.00 | 63.30 | 60.95 | 63.30 | 0.00 | - | - | 0 | 118.85% |
© 2023 Yahoo. Todos los derechos reservados.