Mercados españoles abiertos en 5 hrs 8 min

Deere & Company (DE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
385,31+1,92 (+0,50%)
Al cierre: 04:00PM EDT
384,50 -0,81 (-0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE240322C003400002024-02-23 11:04AM EDT340.0024.4643.3548.800.00-2077.15%
DE240322C003450002024-02-23 4:47PM EDT345.0023.5037.9543.350.00-1159.28%
DE240322C003500002024-03-18 12:21PM EDT350.0036.4032.4538.60+6.85+23.18%11095.52%
DE240322C003550002024-03-18 11:43AM EDT355.0027.1028.2033.30+12.36+83.85%202283.11%
DE240322C003575002024-03-11 10:45AM EDT357.5016.8526.0532.000.00-1158.50%
DE240322C003600002024-03-18 2:42PM EDT360.0026.2623.1028.25+6.34+31.83%104473.24%
DE240322C003625002024-03-12 3:22PM EDT362.5014.0821.1526.600.00-4576.04%
DE240322C003650002024-03-18 3:46PM EDT365.0023.5519.3522.70+9.65+69.42%1812858.66%
DE240322C003675002024-03-18 11:19AM EDT367.5018.8516.9520.60+2.57+15.79%32257.51%
DE240322C003700002024-03-18 1:03PM EDT370.0017.4514.6517.05+2.92+20.10%179443.34%
DE240322C003725002024-03-15 10:24AM EDT372.5012.1011.7015.60+1.40+13.08%14847.55%
DE240322C003750002024-03-18 3:42PM EDT375.0011.359.5512.70+1.80+18.85%681,15739.28%
DE240322C003775002024-03-18 2:25PM EDT377.509.537.459.75+1.73+22.18%621,26230.66%
DE240322C003800002024-03-18 3:45PM EDT380.007.056.857.45+0.76+12.08%5822926.78%
DE240322C003825002024-03-18 3:16PM EDT382.505.465.305.60+0.51+10.30%719325.20%
DE240322C003850002024-03-18 2:47PM EDT385.004.133.904.10+0.43+11.62%30425724.51%
DE240322C003875002024-03-18 3:31PM EDT387.503.002.722.88+0.26+9.49%678224.02%
DE240322C003900002024-03-18 3:39PM EDT390.002.011.761.99+0.31+18.24%26415624.05%
DE240322C003925002024-03-18 3:58PM EDT392.501.171.141.35-0.16-12.03%11225424.29%
DE240322C003950002024-03-18 3:57PM EDT395.000.780.640.85-0.14-15.22%15416424.15%
DE240322C003975002024-03-18 3:19PM EDT397.500.550.260.54-0.15-21.43%275924.41%
DE240322C004000002024-03-18 3:39PM EDT400.000.360.270.37-0.07-16.28%7624825.29%
DE240322C004050002024-03-18 1:57PM EDT405.000.150.050.18-0.03-16.67%12514227.15%
DE240322C004100002024-03-18 11:45AM EDT410.000.100.012.57-0.18-64.29%11351.10%
DE240322C004150002024-03-18 10:49AM EDT415.000.010.000.14-0.24-96.00%32236.04%
DE240322C004200002024-02-22 10:40AM EDT420.000.750.000.120.00-1639.94%
DE240322C004250002024-03-11 10:33AM EDT425.000.100.000.100.00-14443.36%
DE240322C004300002024-03-18 9:44AM EDT430.000.010.000.55-0.33-97.06%11255.71%
DE240322C004350002024-02-14 2:18PM EDT435.001.340.000.000.00-1125.00%
DE240322C004500002024-02-15 11:22AM EDT450.000.290.000.400.00-1270.70%
DE240322C004650002024-02-06 3:20PM EDT465.000.650.001.080.00--197.07%
DE240322C004950002024-02-13 1:26PM EDT495.000.100.001.500.00--2129.59%
DE240322C005000002024-03-07 12:44PM EDT500.000.010.000.050.00-506487.11%
Opciones de ventapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE240322P002400002024-03-12 3:35PM EDT240.000.09-0.320.00--1205.66%
DE240322P003000002024-03-11 1:49PM EDT300.000.030.000.040.00-96484.38%
DE240322P003050002024-02-21 3:33PM EDT305.000.590.000.350.00--1101.27%
DE240322P003150002024-02-21 12:48PM EDT315.000.600.000.070.00--173.05%
DE240322P003200002024-03-07 4:09PM EDT320.000.290.000.060.00-12366.80%
DE240322P003250002024-03-15 12:37PM EDT325.000.030.010.180.00-15470.70%
DE240322P003300002024-03-18 12:16PM EDT330.000.050.000.06-0.07-58.33%407456.64%
DE240322P003350002024-03-18 3:31PM EDT335.000.030.000.64-0.13-81.25%189571.44%
DE240322P003400002024-03-18 1:36PM EDT340.000.020.020.10-0.03-60.00%1911850.78%
DE240322P003450002024-03-15 3:59PM EDT345.000.040.011.50-0.02-33.33%110769.73%
DE240322P003475002024-03-15 2:20PM EDT347.500.390.002.870.00-3877.56%
DE240322P003500002024-03-18 9:59AM EDT350.000.050.010.09+0.02+66.67%210742.58%
DE240322P003525002024-03-18 12:07PM EDT352.500.030.001.86-0.02-40.00%193161.94%
DE240322P003550002024-03-18 2:52PM EDT355.000.050.010.09-0.04-44.44%2614637.11%
DE240322P003575002024-03-15 3:28PM EDT357.500.080.002.750.00-1216060.62%
DE240322P003600002024-03-18 2:32PM EDT360.000.040.030.09-0.12-75.00%4045031.54%
DE240322P003625002024-03-18 12:23PM EDT362.500.120.020.42-0.12-50.00%1011038.33%
DE240322P003650002024-03-18 2:52PM EDT365.000.130.070.21-0.17-56.67%3011230.18%
DE240322P003675002024-03-18 3:27PM EDT367.500.160.060.47-0.34-68.00%167832.35%
DE240322P003700002024-03-18 3:21PM EDT370.000.200.180.28-0.53-72.60%6514125.44%
DE240322P003725002024-03-18 3:54PM EDT372.500.370.220.40-0.77-67.54%679024.12%
DE240322P003750002024-03-18 3:50PM EDT375.000.650.480.65-0.99-60.37%13712323.63%
DE240322P003775002024-03-18 3:50PM EDT377.501.030.861.04-1.23-54.42%9213123.28%
DE240322P003800002024-03-18 3:53PM EDT380.001.591.431.54-1.57-49.68%11810622.45%
DE240322P003825002024-03-18 3:58PM EDT382.502.412.182.31-1.35-35.90%333922.07%
DE240322P003850002024-03-18 3:31PM EDT385.003.103.203.40-2.15-40.95%675422.08%
DE240322P003875002024-03-18 3:59PM EDT387.504.804.504.90-2.15-30.94%285222.95%
DE240322P003900002024-03-18 11:10AM EDT390.006.556.106.45-18.95-74.31%289422.45%
DE240322P003950002024-02-28 11:07AM EDT395.0030.009.8511.850.00-1135.32%
DE240322P004000002024-03-18 10:52AM EDT400.0016.2714.0516.15-25.30-60.86%5038.05%