Mercados españoles cerrados en 47 mins
IBEX 35
10.943,50 -84,30 (-0,76%) Euro Stoxx 50
4.929,69 -60,19 (-1,21%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,57 -0,45 (-0,51%) Oro
2.344,90 +6,50 (+0,28%) Bitcoin EUR
59.212,46 -1.387,24 (-2,29%)
Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:43AM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00340000 | 2024-03-27 9:32AM EDT | 340.00 | 59.60 | 43.00 | 50.95 | 0.00 | - | 1 | 1 | 155.91% |
| DE240426C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 50.16 | 33.00 | 40.70 | 0.00 | - | 2 | 3 | 126.88% |
| DE240426C00360000 | 2024-04-25 9:59AM EDT | 360.00 | 25.58 | 23.00 | 31.00 | -14.66 | -36.43% | 1 | 1 | 106.52% |
| DE240426C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 31.68 | 19.15 | 25.10 | 0.00 | - | 3 | 4 | 80.69% |
| DE240426C00370000 | 2024-04-18 11:01AM EDT | 370.00 | 19.55 | 13.45 | 19.65 | -11.95 | -37.94% | 1 | 3 | 61.79% |
| DE240426C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 23.74 | 11.20 | 14.00 | 0.00 | - | 1 | 8 | 39.70% |
| DE240426C00380000 | 2024-04-16 2:15PM EDT | 380.00 | 17.51 | 6.45 | 7.90 | 0.00 | - | 2 | 23 | 0.00% |
| DE240426C00385000 | 2024-04-25 10:01AM EDT | 385.00 | 3.50 | 3.65 | 6.25 | -13.57 | -79.50% | 8 | 45 | 38.23% |
| DE240426C00387500 | 2024-04-25 10:26AM EDT | 387.50 | 2.60 | 2.27 | 2.60 | -8.18 | -82.38% | 5 | 14 | 18.70% |
| DE240426C00390000 | 2024-04-25 10:25AM EDT | 390.00 | 1.49 | 1.41 | 1.63 | -4.16 | -73.63% | 5 | 155 | 20.53% |
| DE240426C00392500 | 2024-04-25 9:53AM EDT | 392.50 | 0.75 | 0.79 | 0.96 | -4.50 | -85.71% | 2 | 115 | 21.73% |
| DE240426C00395000 | 2024-04-24 3:59PM EDT | 395.00 | 3.30 | 0.39 | 0.90 | 0.00 | - | 90 | 128 | 27.44% |
| DE240426C00397500 | 2024-04-25 9:59AM EDT | 397.50 | 0.20 | 0.23 | 0.42 | -2.13 | -91.42% | 5 | 159 | 26.07% |
| DE240426C00400000 | 2024-04-25 10:13AM EDT | 400.00 | 0.12 | 0.10 | 0.27 | -1.23 | -91.11% | 25 | 147 | 27.69% |
| DE240426C00402500 | 2024-04-25 9:50AM EDT | 402.50 | 0.19 | 0.01 | 2.12 | -0.64 | -77.11% | 27 | 209 | 60.34% |
| DE240426C00405000 | 2024-04-25 10:13AM EDT | 405.00 | 0.10 | 0.02 | 0.15 | -0.35 | -77.78% | 19 | 221 | 32.23% |
| DE240426C00407500 | 2024-04-25 9:36AM EDT | 407.50 | 0.09 | 0.01 | 0.14 | -0.17 | -65.38% | 6 | 100 | 35.55% |
| DE240426C00410000 | 2024-04-25 9:43AM EDT | 410.00 | 0.11 | 0.00 | 0.46 | -0.04 | -26.67% | 4 | 143 | 49.81% |
| DE240426C00412500 | 2024-04-25 9:36AM EDT | 412.50 | 0.05 | 0.00 | 0.43 | -0.09 | -64.29% | 1 | 104 | 53.22% |
| DE240426C00415000 | 2024-04-24 1:36PM EDT | 415.00 | 0.11 | 0.00 | 1.44 | 0.00 | - | 14 | 251 | 64.50% |
| DE240426C00417500 | 2024-04-25 10:07AM EDT | 417.50 | 0.16 | 0.01 | 0.36 | +0.06 | +150.00% | 1 | 91 | 52.25% |
| DE240426C00420000 | 2024-04-25 10:07AM EDT | 420.00 | 0.11 | 0.03 | 0.19 | +0.06 | +120.00% | 2 | 248 | 51.37% |
| DE240426C00422500 | 2024-04-23 3:46PM EDT | 422.50 | 0.06 | 0.00 | 1.47 | 0.00 | - | 2 | 5 | 77.59% |
| DE240426C00425000 | 2024-04-24 1:20PM EDT | 425.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 82.08% |
| DE240426C00430000 | 2024-04-23 10:34AM EDT | 430.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | 1 | 95 | 82.91% |
| DE240426C00435000 | 2024-04-15 10:54AM EDT | 435.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 97.85% |
| DE240426C00440000 | 2024-04-24 10:45AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 64.06% |
| DE240426C00445000 | 2024-04-12 12:54PM EDT | 445.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 112.79% |
| DE240426C00450000 | 2024-03-22 3:33PM EDT | 450.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 119.97% |
| DE240426C00460000 | 2024-03-25 1:18PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 133.89% |
| DE240426C00465000 | 2024-03-13 10:23AM EDT | 465.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 140.63% |
| DE240426C00470000 | 2024-04-23 1:14PM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 147.17% |
| DE240426C00480000 | 2024-03-28 11:04AM EDT | 480.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 199.27% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00250000 | 2024-03-22 3:14PM EDT | 250.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 2 | 1 | 372.71% |
| DE240426P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 0.39 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 341.02% |
| DE240426P00315000 | 2024-04-17 11:40AM EDT | 315.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 108.59% |
| DE240426P00325000 | 2024-04-10 9:30AM EDT | 325.00 | 2.10 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 93.75% |
| DE240426P00330000 | 2024-04-23 1:30PM EDT | 330.00 | 0.01 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 152.59% |
| DE240426P00335000 | 2024-04-25 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 23 | 68.75% |
| DE240426P00340000 | 2024-04-24 1:09PM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 152.42% |
| DE240426P00342500 | 2024-04-17 11:27AM EDT | 342.50 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 23 | 143.07% |
| DE240426P00345000 | 2024-04-25 9:53AM EDT | 345.00 | 0.08 | 0.00 | 0.06 | +0.06 | +300.00% | 3 | 17 | 62.89% |
| DE240426P00350000 | 2024-04-25 9:59AM EDT | 350.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 9 | 55 | 59.57% |
| DE240426P00355000 | 2024-04-23 11:18AM EDT | 355.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 53.52% |
| DE240426P00360000 | 2024-04-18 3:56PM EDT | 360.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | 3 | 17 | 48.24% |
| DE240426P00362500 | 2024-04-16 11:43AM EDT | 362.50 | 0.65 | 0.00 | 2.49 | 0.00 | - | - | 1 | 78.25% |
| DE240426P00365000 | 2024-04-22 10:42AM EDT | 365.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 21 | 97 | 63.04% |
| DE240426P00370000 | 2024-04-25 9:59AM EDT | 370.00 | 0.25 | 0.00 | 0.22 | +0.16 | +177.78% | 4 | 902 | 39.31% |
| DE240426P00372500 | 2024-04-25 10:22AM EDT | 372.50 | 0.19 | 0.08 | 0.40 | -0.05 | -20.83% | 6 | 16 | 39.84% |
| DE240426P00375000 | 2024-04-25 10:22AM EDT | 375.00 | 0.20 | 0.25 | 0.37 | +0.08 | +66.67% | 7 | 248 | 34.23% |
| DE240426P00377500 | 2024-04-25 10:07AM EDT | 377.50 | 0.58 | 0.06 | 0.70 | +0.36 | +163.64% | 1 | 69 | 35.21% |
| DE240426P00380000 | 2024-04-25 10:01AM EDT | 380.00 | 1.31 | 0.63 | 0.93 | +1.08 | +469.57% | 93 | 1,104 | 32.62% |
| DE240426P00382500 | 2024-04-25 10:08AM EDT | 382.50 | 1.69 | 0.88 | 1.46 | +1.25 | +284.09% | 33 | 161 | 32.25% |
| DE240426P00385000 | 2024-04-25 10:19AM EDT | 385.00 | 1.85 | 1.87 | 2.18 | +1.31 | +242.59% | 28 | 392 | 31.65% |
| DE240426P00387500 | 2024-04-25 10:21AM EDT | 387.50 | 3.10 | 3.00 | 3.30 | +2.32 | +297.44% | 6 | 63 | 32.42% |
| DE240426P00390000 | 2024-04-25 10:22AM EDT | 390.00 | 4.20 | 3.95 | 4.50 | +2.45 | +140.00% | 21 | 212 | 31.51% |
| DE240426P00392500 | 2024-04-25 10:11AM EDT | 392.50 | 7.20 | 6.15 | 6.95 | +5.20 | +260.00% | 64 | 125 | 39.77% |
| DE240426P00395000 | 2024-04-25 10:09AM EDT | 395.00 | 9.90 | 7.20 | 9.10 | +6.81 | +220.39% | 9 | 163 | 44.17% |
| DE240426P00397500 | 2024-04-25 10:20AM EDT | 397.50 | 11.10 | 9.30 | 12.25 | +5.65 | +103.67% | 1 | 194 | 57.86% |
| DE240426P00400000 | 2024-04-25 10:17AM EDT | 400.00 | 12.40 | 11.80 | 14.95 | +6.40 | +106.67% | 3 | 198 | 66.89% |
| DE240426P00402500 | 2024-04-24 10:30AM EDT | 402.50 | 6.68 | 12.40 | 19.15 | 0.00 | - | 1 | 99 | 54.42% |
| DE240426P00405000 | 2024-04-25 9:53AM EDT | 405.00 | 18.82 | 16.20 | 21.50 | +8.02 | +74.26% | 3 | 119 | 67.38% |
| DE240426P00407500 | 2024-04-22 12:51PM EDT | 407.50 | 11.23 | 17.35 | 24.00 | 0.00 | - | 3 | 5 | 64.16% |
| DE240426P00410000 | 2024-04-25 9:30AM EDT | 410.00 | 19.08 | 21.15 | 26.15 | +4.39 | +29.88% | 2 | 12 | 76.10% |
| DE240426P00412500 | 2024-04-12 3:30PM EDT | 412.50 | 17.18 | 22.50 | 29.25 | 0.00 | - | 50 | 0 | 77.54% |
| DE240426P00415000 | 2024-04-24 9:59AM EDT | 415.00 | 28.79 | 25.05 | 31.55 | +10.91 | +61.02% | 1 | 6 | 81.47% |
© 2024 Yahoo. Todos los derechos reservados.