U.S. markets closed

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
397.27-15.57 (-3.77%)
Al cierre: 04:00PM EDT
397.49 +0.22 (+0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240419C003000002024-03-22 11:56AM EDT300.00100.2596.00101.500.00-10128.15%
DE240419C003200002024-03-21 11:34AM EDT320.0079.0075.6081.950.00-20104.13%
DE240419C003300002024-04-10 12:19PM EDT330.0082.3366.0071.550.00-1392.19%
DE240419C003400002024-04-04 12:06PM EDT340.0073.0054.1561.550.00-2565.38%
DE240419C003500002024-04-11 12:27PM EDT350.0059.9045.4551.300.00-39463.57%
DE240419C003600002024-04-12 11:26AM EDT360.0047.5036.7041.85-6.14-11.45%138761.79%
DE240419C003625002024-03-28 10:22AM EDT362.5049.7732.0039.550.00-1479.76%
DE240419C003650002024-03-22 1:53PM EDT365.0035.1130.2536.850.00-1874.73%
DE240419C003675002024-03-19 10:19AM EDT367.5021.5829.3034.100.00-1151.77%
DE240419C003700002024-04-12 3:30PM EDT370.0028.8927.4530.25-12.17-29.64%1157156.62%
DE240419C003725002024-03-26 10:24AM EDT372.5025.7522.6029.700.00-1365.67%
DE240419C003750002024-04-12 2:49PM EDT375.0025.4220.2026.30-12.89-33.65%11456.40%
DE240419C003775002024-04-08 11:46AM EDT377.5035.6318.9025.100.00-2760.17%
DE240419C003800002024-04-12 1:07PM EDT380.0022.5018.0522.20-8.63-27.72%71,04453.92%
DE240419C003825002024-03-27 9:38AM EDT382.5023.7015.1017.050.00-12134.58%
DE240419C003850002024-04-12 11:18AM EDT385.0023.5013.8015.50-4.61-16.40%46536.54%
DE240419C003875002024-04-12 1:05PM EDT387.5014.7811.8012.75-11.59-43.95%42531.25%
DE240419C003900002024-04-12 3:46PM EDT390.0011.409.8510.75-12.58-52.46%3635029.78%
DE240419C003925002024-04-12 3:03PM EDT392.509.608.158.90-2.80-22.58%143228.54%
DE240419C003950002024-04-12 3:47PM EDT395.007.756.857.25-8.50-52.31%73927.63%
DE240419C003975002024-04-12 3:34PM EDT397.506.155.455.80-9.88-61.63%193326.94%
DE240419C004000002024-04-12 3:59PM EDT400.004.404.304.55-10.06-69.57%11063726.39%
DE240419C004050002024-04-12 3:59PM EDT405.002.502.452.64-8.25-76.74%11848925.67%
DE240419C004100002024-04-12 3:56PM EDT410.001.551.191.46-5.33-77.47%23654825.57%
DE240419C004150002024-04-12 3:59PM EDT415.000.700.500.99-3.38-82.84%11915627.70%
DE240419C004200002024-04-12 3:39PM EDT420.000.500.290.43-1.78-78.07%6736626.59%
DE240419C004250002024-04-12 3:29PM EDT425.000.250.100.41-0.85-77.27%1918330.57%
DE240419C004300002024-04-12 3:29PM EDT430.000.160.050.21-0.47-74.60%419730.62%
DE240419C004350002024-04-12 10:25AM EDT435.000.170.050.32-0.26-60.47%15236.87%
DE240419C004400002024-04-11 3:21PM EDT440.000.210.000.500.00-317644.12%
DE240419C004450002024-04-12 9:46AM EDT445.000.080.001.49+0.03+60.00%11352.00%
DE240419C004500002024-04-09 10:03AM EDT450.000.050.000.200.00-18544.24%
DE240419C004550002024-04-08 3:34PM EDT455.000.090.000.770.00-212352.78%
DE240419C004600002024-03-05 3:51PM EDT460.000.090.001.500.00-4363.60%
DE240419C004900002024-03-12 2:26PM EDT490.000.050.001.500.00-101184.52%
DE240419C005000002024-03-25 12:23PM EDT500.000.040.000.100.00-14562.89%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DE240419P002400002024-03-01 4:00PM EDT240.000.150.001.480.00-269185.45%
DE240419P002500002024-03-04 11:48AM EDT250.000.100.001.500.00-13172.56%
DE240419P002700002024-03-13 11:54AM EDT270.000.010.001.500.00--33147.36%
DE240419P002800002024-03-13 11:59AM EDT280.000.010.000.250.00-3335104.49%
DE240419P002900002024-03-15 1:02PM EDT290.000.090.000.500.00-15104.10%
DE240419P003000002024-04-09 10:12AM EDT300.000.010.000.150.00-1211480.86%
DE240419P003100002024-04-08 11:51AM EDT310.000.030.000.050.00-1012064.45%
DE240419P003150002024-04-02 11:14AM EDT315.000.100.011.500.00--795.70%
DE240419P003200002024-04-05 10:05AM EDT320.000.400.020.270.00-214469.43%
DE240419P003300002024-04-12 1:05PM EDT330.000.150.020.40+0.10+200.00%333263.97%
DE240419P003350002024-04-12 11:15AM EDT335.000.100.021.500.00-105674.27%
DE240419P003400002024-04-12 1:05PM EDT340.000.070.030.20-0.03-30.00%2678250.39%
DE240419P003450002024-03-26 9:41AM EDT345.000.440.041.790.00-2866.28%
DE240419P003500002024-04-12 3:55PM EDT350.000.200.080.49+0.05+33.33%760653.42%
DE240419P003550002024-04-04 2:40PM EDT355.000.180.061.500.00-31453.47%
DE240419P003575002024-03-28 11:28AM EDT357.500.230.071.500.00-11050.90%
DE240419P003600002024-04-12 2:12PM EDT360.000.310.100.40+0.08+34.78%4182741.85%
DE240419P003625002024-04-12 1:21PM EDT362.500.250.100.55-0.18-41.86%6742.09%
DE240419P003650002024-04-12 11:44AM EDT365.000.220.120.75-0.06-21.43%118142.46%
DE240419P003675002024-04-12 12:32PM EDT367.500.250.290.55+0.04+19.05%32137.04%
DE240419P003700002024-04-12 1:08PM EDT370.000.460.300.56-0.30-39.47%2155934.62%
DE240419P003725002024-04-12 10:59AM EDT372.500.460.420.63-0.31-40.26%11432.98%
DE240419P003750002024-04-12 1:40PM EDT375.000.720.550.78+0.52+260.00%312832.06%
DE240419P003775002024-04-12 12:27PM EDT377.500.470.710.97+0.09+23.68%34531.15%
DE240419P003800002024-04-12 3:29PM EDT380.001.030.651.13+0.60+139.53%15495529.63%
DE240419P003825002024-04-12 3:59PM EDT382.501.211.161.52+0.83+218.42%314329.49%
DE240419P003850002024-04-12 2:18PM EDT385.001.411.571.85+1.05+291.67%8510128.36%
DE240419P003875002024-04-12 3:46PM EDT387.501.831.852.26+1.13+161.43%125827.23%
DE240419P003900002024-04-12 3:48PM EDT390.002.502.562.74+2.02+420.83%10018925.97%
DE240419P003925002024-04-12 2:59PM EDT392.503.103.253.50+2.25+264.71%4652125.50%
DE240419P003950002024-04-12 3:32PM EDT395.004.254.154.40+3.23+316.67%24428424.95%
DE240419P003975002024-04-12 3:51PM EDT397.505.005.205.50+4.00+400.00%906024.52%
DE240419P004000002024-04-12 3:32PM EDT400.006.556.456.80+5.27+411.72%26361024.18%
DE240419P004050002024-04-12 3:51PM EDT405.009.109.5510.00+7.01+335.41%17828423.72%
DE240419P004100002024-04-12 3:38PM EDT410.0013.9011.9514.35+10.30+286.11%4513326.62%
DE240419P004150002024-04-11 3:07PM EDT415.005.5516.4518.900.00-23029.19%
DE240419P004200002024-04-12 1:23PM EDT420.0021.5021.5524.05+12.38+135.75%128935.73%
DE240419P004250002024-04-12 1:23PM EDT425.0026.7524.0030.00+11.20+72.03%22148.44%
DE240419P004300002024-03-28 3:49PM EDT430.0019.6129.3534.900.00-10010053.00%