Mercados españoles cerrados

Deere & Company (DE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
370,33-1,18 (-0,32%)
A partir del 03:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE240726C003000002024-06-17 10:36AM EDT300.0078.2081.3087.000.00--2327.34%
DE240726C003350002024-07-11 11:02AM EDT335.0028.0034.7040.100.00--298.56%
DE240726C003400002024-07-24 1:20PM EDT340.0031.9629.1534.50-15.38-32.49%1479.71%
DE240726C003500002024-07-22 2:52PM EDT350.0029.5619.8525.250.00-63568.60%
DE240726C003525002024-07-11 10:47AM EDT352.5012.3317.2522.750.00--162.48%
DE240726C003550002024-07-23 9:37AM EDT355.0022.1015.1020.350.00-12859.20%
DE240726C003575002024-07-16 11:01AM EDT357.5020.0012.5517.950.00-41553.58%
DE240726C003600002024-07-24 2:08PM EDT360.0012.7310.9511.90-1.32-9.40%417939.16%
DE240726C003625002024-07-22 11:19AM EDT362.5017.288.2510.700.00-22145.17%
DE240726C003650002024-07-19 9:53AM EDT365.0014.656.707.350.00-217331.20%
DE240726C003675002024-07-24 2:46PM EDT367.505.165.055.40-2.67-34.10%144028.60%
DE240726C003700002024-07-24 2:17PM EDT370.004.253.453.80-0.07-1.62%3313727.11%
DE240726C003725002024-07-24 2:51PM EDT372.502.262.202.42-1.19-34.49%454325.26%
DE240726C003750002024-07-24 1:26PM EDT375.001.721.291.54-0.48-21.82%2812725.01%
DE240726C003775002024-07-24 2:02PM EDT377.501.180.760.94-0.39-24.84%264825.00%
DE240726C003800002024-07-24 2:57PM EDT380.000.420.420.55-0.33-44.00%3,25733125.10%
DE240726C003825002024-07-24 1:18PM EDT382.500.370.240.34-0.33-47.14%157325.88%
DE240726C003850002024-07-24 2:24PM EDT385.000.220.140.29-0.13-37.14%3953728.61%
DE240726C003875002024-07-24 10:14AM EDT387.500.110.050.31-0.19-63.33%317232.72%
DE240726C003900002024-07-24 1:02PM EDT390.000.250.030.15+0.09+56.25%3654831.49%
DE240726C003950002024-07-24 1:19PM EDT395.000.080.010.15-0.20-71.43%2314637.70%
DE240726C004000002024-07-24 12:16PM EDT400.000.100.010.15+0.01+11.11%3328943.75%
DE240726C004050002024-07-22 3:55PM EDT405.000.080.010.20-0.14-63.64%39051.86%
DE240726C004100002024-07-24 1:25PM EDT410.000.030.010.74-0.02-40.00%33564.40%
DE240726C004150002024-07-24 1:19PM EDT415.000.140.010.05+0.06+75.00%15852.34%
DE240726C004200002024-07-24 11:48AM EDT420.000.020.010.20-0.14-87.50%13762.70%
DE240726C004250002024-07-23 3:44PM EDT425.000.010.010.860.00-2984.47%
DE240726C004400002024-07-24 9:59AM EDT440.000.010.010.05-0.10-90.91%2671.09%
DE240726C004450002024-07-16 10:07AM EDT445.000.100.000.040.00--172.27%
DE240726C004500002024-07-24 2:38PM EDT450.000.020.000.20+0.01-63590.63%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE240726P002400002024-07-15 2:54PM EDT240.000.010.000.750.00-11225.98%
DE240726P002700002024-07-16 2:19PM EDT270.000.010.000.330.00--13152.34%
DE240726P002900002024-07-22 1:58PM EDT290.000.010.000.010.00-777884.38%
DE240726P003000002024-07-24 9:59AM EDT300.000.010.000.33-0.02-66.67%610106.45%
DE240726P003100002024-07-09 3:58PM EDT310.000.850.010.030.00--271.09%
DE240726P003200002024-07-24 1:00PM EDT320.000.030.020.07-0.02-40.00%166765.23%
DE240726P003250002024-07-09 3:40PM EDT325.001.010.011.000.00--185.35%
DE240726P003300002024-07-22 12:33PM EDT330.000.060.020.990.00-12777.15%
DE240726P003350002024-07-24 1:40PM EDT335.000.080.030.33-0.11-57.89%217356.93%
DE240726P003375002024-07-22 11:53AM EDT337.500.100.051.000.00-1465.33%
DE240726P003400002024-07-24 2:51PM EDT340.000.130.100.350.00-319451.76%
DE240726P003450002024-07-24 9:35AM EDT345.000.100.050.60-0.10-50.00%17254.49%
DE240726P003475002024-07-19 12:59PM EDT347.500.350.011.060.00-6558.40%
DE240726P003500002024-07-24 12:04PM EDT350.000.100.110.61-0.14-58.33%619946.05%
DE240726P003525002024-07-24 9:48AM EDT352.500.390.100.32+0.14+56.00%13535.60%
DE240726P003550002024-07-24 12:03PM EDT355.000.240.100.32-0.16-40.00%28831.59%
DE240726P003575002024-07-24 10:10AM EDT357.500.540.280.41+0.09+20.00%11729.20%
DE240726P003600002024-07-24 2:37PM EDT360.000.400.400.52-0.37-48.05%3810526.59%
DE240726P003625002024-07-24 2:45PM EDT362.500.650.590.74-0.25-27.78%345724.66%
DE240726P003650002024-07-24 2:32PM EDT365.000.840.931.09-0.42-33.33%9862322.88%
DE240726P003675002024-07-24 2:51PM EDT367.501.681.551.71-0.30-15.15%237921.81%
DE240726P003700002024-07-24 2:26PM EDT370.002.102.362.65-0.75-26.32%9354521.02%
DE240726P003725002024-07-24 1:18PM EDT372.503.303.653.95-0.85-20.48%399520.34%
DE240726P003750002024-07-24 2:32PM EDT375.004.775.255.60-0.23-4.60%2236919.56%
DE240726P003775002024-07-24 9:53AM EDT377.506.737.107.75+1.18+21.26%52721.00%
DE240726P003800002024-07-24 10:00AM EDT380.007.709.2510.80+0.30+4.05%27432.20%
DE240726P003825002024-07-24 12:10PM EDT382.509.3711.0012.85+0.21+2.29%33431.40%
DE240726P003850002024-07-24 12:51PM EDT385.0012.4412.4016.60+0.64+5.42%23550.81%
DE240726P003875002024-07-24 9:51AM EDT387.5017.5012.7018.30+7.50+75.00%12146.29%
DE240726P003900002024-07-18 12:31PM EDT390.007.7515.2521.100.00-273354.59%
DE240726P003950002024-06-21 12:45PM EDT395.0020.5015.2520.700.00-200.00%