U.S. markets open in 1 hour 8 minutes
F S&P 500
4,033.50 -2.25 (-0.06%) F Dow Jones
32,786.00 +12.00 (+0.04%) F Nasdaq
12,843.50 -23.75 (-0.18%) E-mini Russell 2000 Index Futur
1,791.70 -1.60 (-0.09%) Petróleo
69.53 -0.14 (-0.20%) Oro
1,943.60 +2.50 (+0.13%)
Deere & Company (DE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230324C00300000 | 2023-03-13 3:31PM EDT | 300.00 | 99.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE230324C00310000 | 2023-02-17 10:39AM EDT | 310.00 | 115.81 | 72.25 | 78.75 | 0.00 | - | 2 | 1 | 0.00% |
| DE230324C00320000 | 2023-03-02 10:45AM EDT | 320.00 | 100.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE230324C00335000 | 2023-03-09 11:10AM EDT | 335.00 | 95.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE230324C00340000 | 2023-03-08 11:41AM EDT | 340.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DE230324C00350000 | 2023-03-10 1:28PM EDT | 350.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DE230324C00360000 | 2023-03-16 10:48AM EDT | 360.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DE230324C00365000 | 2023-03-20 10:00AM EDT | 365.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DE230324C00367500 | 2023-03-16 3:43PM EDT | 367.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE230324C00370000 | 2023-03-20 9:51AM EDT | 370.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE230324C00372500 | 2023-03-17 3:50PM EDT | 372.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DE230324C00375000 | 2023-03-21 10:05AM EDT | 375.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| DE230324C00377500 | 2023-03-17 10:33AM EDT | 377.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| DE230324C00380000 | 2023-03-21 11:34AM EDT | 380.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE230324C00382500 | 2023-03-21 10:01AM EDT | 382.50 | 22.01 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| DE230324C00385000 | 2023-03-21 10:01AM EDT | 385.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| DE230324C00387500 | 2023-03-21 12:03PM EDT | 387.50 | 15.24 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 0.00% |
| DE230324C00390000 | 2023-03-21 3:50PM EDT | 390.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 25 | 93 | 0.00% |
| DE230324C00392500 | 2023-03-21 3:56PM EDT | 392.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| DE230324C00395000 | 2023-03-21 3:47PM EDT | 395.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 28 | 89 | 0.00% |
| DE230324C00397500 | 2023-03-21 3:00PM EDT | 397.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DE230324C00400000 | 2023-03-21 3:52PM EDT | 400.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 265 | 262 | 0.00% |
| DE230324C00402500 | 2023-03-21 3:50PM EDT | 402.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 80 | 138 | 0.00% |
| DE230324C00405000 | 2023-03-21 3:56PM EDT | 405.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 95 | 258 | 1.56% |
| DE230324C00407500 | 2023-03-21 12:42PM EDT | 407.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 23 | 206 | 3.13% |
| DE230324C00410000 | 2023-03-21 3:46PM EDT | 410.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 39 | 252 | 6.25% |
| DE230324C00412500 | 2023-03-21 3:11PM EDT | 412.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 29 | 46 | 6.25% |
| DE230324C00415000 | 2023-03-21 3:58PM EDT | 415.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 71 | 120 | 6.25% |
| DE230324C00417500 | 2023-03-21 2:32PM EDT | 417.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 56 | 84 | 12.50% |
| DE230324C00420000 | 2023-03-21 3:21PM EDT | 420.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 169 | 12.50% |
| DE230324C00422500 | 2023-03-21 3:59PM EDT | 422.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| DE230324C00425000 | 2023-03-21 3:38PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 133 | 12.50% |
| DE230324C00427500 | 2023-03-20 3:49PM EDT | 427.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| DE230324C00430000 | 2023-03-20 1:49PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 12.50% |
| DE230324C00432500 | 2023-03-21 9:52AM EDT | 432.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| DE230324C00435000 | 2023-03-21 3:50PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 25.00% |
| DE230324C00437500 | 2023-03-15 3:23PM EDT | 437.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| DE230324C00440000 | 2023-03-20 11:33AM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DE230324C00442500 | 2023-03-13 1:57PM EDT | 442.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| DE230324C00445000 | 2023-03-21 12:23PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| DE230324C00450000 | 2023-03-21 11:39AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| DE230324C00455000 | 2023-03-21 12:22PM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| DE230324C00460000 | 2023-03-21 10:31AM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| DE230324C00465000 | 2023-03-15 3:33PM EDT | 465.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| DE230324C00470000 | 2023-03-15 12:17PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 83 | 25.00% |
| DE230324C00475000 | 2023-03-20 10:12AM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DE230324C00480000 | 2023-03-14 11:40AM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| DE230324C00485000 | 2023-02-21 11:32AM EDT | 485.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| DE230324C00490000 | 2023-03-16 2:16PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DE230324C00495000 | 2023-03-15 3:04PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 50.00% |
| DE230324C00500000 | 2023-03-17 1:34PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| DE230324C00510000 | 2023-03-14 3:47PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 50.00% |
| DE230324C00520000 | 2023-03-14 11:02AM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| DE230324C00530000 | 2023-02-27 10:56AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DE230324C00540000 | 2023-03-06 11:50AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| DE230324C00550000 | 2023-03-21 2:10PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 460 | 50.00% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE230324P00220000 | 2023-02-09 3:02PM EDT | 220.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 4 | 332.81% |
| DE230324P00250000 | 2023-03-16 12:52PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DE230324P00260000 | 2023-03-17 1:04PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DE230324P00270000 | 2023-02-17 4:02PM EDT | 270.00 | 0.35 | 0.00 | 0.64 | 0.00 | - | 3 | 4 | 202.93% |
| DE230324P00300000 | 2023-03-17 12:25PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| DE230324P00302500 | 2023-03-17 2:44PM EDT | 302.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DE230324P00305000 | 2023-03-20 10:12AM EDT | 305.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| DE230324P00320000 | 2023-03-17 3:58PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| DE230324P00325000 | 2023-03-20 11:34AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 50.00% |
| DE230324P00330000 | 2023-03-20 11:40AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DE230324P00332500 | 2023-03-15 2:08PM EDT | 332.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DE230324P00335000 | 2023-03-21 11:05AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| DE230324P00337500 | 2023-03-21 10:34AM EDT | 337.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DE230324P00340000 | 2023-03-21 10:55AM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE230324P00342500 | 2023-03-17 1:50PM EDT | 342.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| DE230324P00345000 | 2023-03-20 12:18PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 25.00% |
| DE230324P00347500 | 2023-03-21 11:30AM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 25.00% |
| DE230324P00350000 | 2023-03-21 11:28AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 25.00% |
| DE230324P00352500 | 2023-03-21 9:34AM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DE230324P00355000 | 2023-03-21 1:43PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| DE230324P00357500 | 2023-03-21 1:04PM EDT | 357.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| DE230324P00360000 | 2023-03-21 10:31AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| DE230324P00362500 | 2023-03-20 9:59AM EDT | 362.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DE230324P00365000 | 2023-03-21 3:33PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 280 | 25.00% |
| DE230324P00367500 | 2023-03-21 11:16AM EDT | 367.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 25.00% |
| DE230324P00370000 | 2023-03-21 9:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| DE230324P00372500 | 2023-03-20 3:37PM EDT | 372.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 25.00% |
| DE230324P00375000 | 2023-03-21 2:26PM EDT | 375.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 201 | 12.50% |
| DE230324P00377500 | 2023-03-21 11:15AM EDT | 377.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 12.50% |
| DE230324P00380000 | 2023-03-21 3:52PM EDT | 380.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 12.50% |
| DE230324P00382500 | 2023-03-21 12:12PM EDT | 382.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 12.50% |
| DE230324P00385000 | 2023-03-21 3:15PM EDT | 385.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 62 | 403 | 12.50% |
| DE230324P00387500 | 2023-03-21 2:23PM EDT | 387.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 17 | 70 | 12.50% |
| DE230324P00390000 | 2023-03-21 3:04PM EDT | 390.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 37 | 434 | 6.25% |
| DE230324P00392500 | 2023-03-21 3:58PM EDT | 392.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 39 | 88 | 6.25% |
| DE230324P00395000 | 2023-03-21 3:59PM EDT | 395.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 124 | 149 | 6.25% |
| DE230324P00397500 | 2023-03-21 3:42PM EDT | 397.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 39 | 48 | 3.13% |
| DE230324P00400000 | 2023-03-21 3:59PM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 278 | 239 | 1.56% |
| DE230324P00402500 | 2023-03-21 3:59PM EDT | 402.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 216 | 0.10% |
| DE230324P00405000 | 2023-03-21 3:24PM EDT | 405.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE230324P00407500 | 2023-03-21 11:44AM EDT | 407.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| DE230324P00410000 | 2023-03-21 9:46AM EDT | 410.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| DE230324P00412500 | 2023-03-16 1:36PM EDT | 412.50 | 22.21 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| DE230324P00415000 | 2023-03-21 12:00PM EDT | 415.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| DE230324P00417500 | 2023-03-21 9:50AM EDT | 417.50 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE230324P00420000 | 2023-03-21 9:30AM EDT | 420.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| DE230324P00422500 | 2023-03-21 3:27PM EDT | 422.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DE230324P00425000 | 2023-03-20 9:36AM EDT | 425.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DE230324P00427500 | 2023-03-20 9:38AM EDT | 427.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DE230324P00430000 | 2023-03-20 9:52AM EDT | 430.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| DE230324P00432500 | 2023-03-21 10:05AM EDT | 432.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| DE230324P00435000 | 2023-03-10 1:53PM EDT | 435.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| DE230324P00440000 | 2023-03-15 9:55AM EDT | 440.00 | 46.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE230324P00442500 | 2023-03-13 12:00PM EDT | 442.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
