Mercados españoles abiertos en 2 hrs 53 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.667,50 +84,42 (+0,21%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.863,00 +2.367,06 (+4,19%)
Deere & Company (DE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 350.00 | 23.53 | 20.60 | 27.00 | 0.00 | - | - | 1 | 68.31% |
| DE240705C00355000 | 2024-06-24 12:06PM EDT | 355.00 | 26.19 | 15.65 | 21.90 | 0.00 | - | 10 | 0 | 58.37% |
| DE240705C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 10.83 | 10.80 | 16.75 | 0.00 | - | 1 | 0 | 47.85% |
| DE240705C00362500 | 2024-06-26 10:59AM EDT | 362.50 | 8.45 | 9.30 | 13.75 | +8.45 | - | - | 0 | 39.45% |
| DE240705C00365000 | 2024-06-28 9:50AM EDT | 365.00 | 14.10 | 8.15 | 11.45 | +5.30 | +60.23% | 1 | 27 | 35.97% |
| DE240705C00367500 | 2024-06-28 2:31PM EDT | 367.50 | 7.60 | 6.50 | 8.00 | +7.60 | - | 1 | 75 | 24.56% |
| DE240705C00370000 | 2024-06-28 3:50PM EDT | 370.00 | 5.80 | 5.15 | 6.10 | -1.28 | -18.08% | 60 | 135 | 23.19% |
| DE240705C00372500 | 2024-06-28 3:57PM EDT | 372.50 | 4.60 | 3.95 | 4.45 | -0.94 | -16.97% | 39 | 81 | 22.16% |
| DE240705C00375000 | 2024-06-28 3:57PM EDT | 375.00 | 3.15 | 2.63 | 3.15 | -1.35 | -30.00% | 92 | 86 | 21.72% |
| DE240705C00377500 | 2024-06-28 3:49PM EDT | 377.50 | 1.74 | 1.44 | 2.13 | -1.49 | -46.13% | 202 | 66 | 21.40% |
| DE240705C00380000 | 2024-06-28 3:56PM EDT | 380.00 | 1.39 | 1.00 | 1.50 | -0.96 | -40.85% | 309 | 92 | 22.06% |
| DE240705C00382500 | 2024-06-28 3:56PM EDT | 382.50 | 0.88 | 0.60 | 0.90 | -0.69 | -43.95% | 165 | 46 | 21.50% |
| DE240705C00385000 | 2024-06-28 3:11PM EDT | 385.00 | 0.27 | 0.40 | 0.62 | -0.91 | -77.12% | 66 | 77 | 22.34% |
| DE240705C00387500 | 2024-06-28 2:17PM EDT | 387.50 | 0.40 | 0.25 | 0.41 | -0.27 | -40.30% | 13 | 31 | 22.93% |
| DE240705C00390000 | 2024-06-28 3:39PM EDT | 390.00 | 0.10 | 0.15 | 0.32 | -0.30 | -75.00% | 78 | 88 | 24.41% |
| DE240705C00392500 | 2024-06-28 3:26PM EDT | 392.50 | 0.10 | 0.07 | 0.50 | -0.14 | -58.33% | 156 | 6 | 30.15% |
| DE240705C00395000 | 2024-06-28 1:58PM EDT | 395.00 | 0.14 | 0.04 | 0.24 | -0.01 | -6.67% | 17 | 35 | 28.17% |
| DE240705C00397500 | 2024-06-28 3:59PM EDT | 397.50 | 0.04 | 0.04 | 0.46 | +0.04 | - | 11 | 16 | 35.16% |
| DE240705C00400000 | 2024-06-28 11:35AM EDT | 400.00 | 0.09 | 0.03 | 0.39 | -0.01 | -10.00% | 122 | 52 | 36.57% |
| DE240705C00405000 | 2024-06-28 1:51PM EDT | 405.00 | 0.20 | 0.02 | 0.73 | +0.04 | +25.00% | 1 | 6 | 47.83% |
| DE240705C00410000 | 2024-06-20 9:45AM EDT | 410.00 | 0.29 | 0.02 | 1.50 | 0.00 | - | 3 | 3 | 53.74% |
| DE240705C00425000 | 2024-06-25 11:06AM EDT | 425.00 | 0.05 | 0.01 | 1.50 | +0.05 | - | - | 10 | 68.99% |
| DE240705C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 78.42% |
| DE240705C00445000 | 2024-06-24 3:39PM EDT | 445.00 | 0.05 | 0.00 | 3.80 | +0.05 | - | - | 41 | 107.18% |
| DE240705C00450000 | 2024-06-26 12:19PM EDT | 450.00 | 0.03 | 0.00 | 4.80 | +0.03 | - | - | 10 | 118.92% |
| DE240705C00490000 | 2024-06-25 10:19AM EDT | 490.00 | 0.03 | 0.00 | 3.80 | +0.03 | - | - | 1 | 148.63% |
| DE240705C00500000 | 2024-06-17 10:45AM EDT | 500.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | - | 3 | 156.93% |
| DE240705C00540000 | 2024-05-30 1:00PM EDT | 540.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 192.38% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00230000 | 2024-06-27 2:15PM EDT | 230.00 | 0.08 | 0.00 | 0.12 | +0.08 | - | - | 1 | 154.69% |
| DE240705P00300000 | 2024-06-25 12:14PM EDT | 300.00 | 0.10 | 0.00 | 2.85 | +0.10 | - | - | 3 | 124.85% |
| DE240705P00310000 | 2024-06-26 2:44PM EDT | 310.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 66.80% |
| DE240705P00315000 | 2024-06-28 12:08PM EDT | 315.00 | 0.01 | 0.00 | 0.16 | +0.01 | - | 6 | 0 | 62.11% |
| DE240705P00325000 | 2024-06-18 1:15PM EDT | 325.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 40 | 58 | 75.44% |
| DE240705P00330000 | 2024-06-28 3:33PM EDT | 330.00 | 0.09 | 0.03 | 0.15 | +0.01 | +12.50% | 2 | 48 | 51.37% |
| DE240705P00335000 | 2024-06-07 10:38AM EDT | 335.00 | 0.56 | 0.04 | 0.45 | 0.00 | - | 2 | 4 | 55.71% |
| DE240705P00340000 | 2024-06-28 10:04AM EDT | 340.00 | 0.20 | 0.05 | 0.76 | 0.00 | - | 1 | 28 | 55.57% |
| DE240705P00345000 | 2024-06-27 3:40PM EDT | 345.00 | 0.10 | 0.06 | 1.50 | 0.00 | - | 1 | 26 | 58.72% |
| DE240705P00350000 | 2024-06-28 1:25PM EDT | 350.00 | 0.11 | 0.01 | 0.30 | -0.04 | -26.67% | 16 | 81 | 33.94% |
| DE240705P00352500 | 2024-06-20 10:00AM EDT | 352.50 | 0.34 | 0.08 | 0.31 | 0.00 | - | - | 40 | 31.15% |
| DE240705P00355000 | 2024-06-28 3:33PM EDT | 355.00 | 0.29 | 0.10 | 0.34 | 0.00 | - | 28 | 50 | 28.71% |
| DE240705P00357500 | 2024-06-28 2:27PM EDT | 357.50 | 0.56 | 0.04 | 0.38 | +0.21 | +60.00% | 6 | 19 | 26.27% |
| DE240705P00360000 | 2024-06-28 3:00PM EDT | 360.00 | 0.75 | 0.29 | 0.58 | +0.30 | +66.67% | 38 | 67 | 25.76% |
| DE240705P00362500 | 2024-06-28 2:17PM EDT | 362.50 | 0.48 | 0.50 | 0.74 | -0.26 | -35.14% | 10 | 30 | 23.98% |
| DE240705P00365000 | 2024-06-28 3:53PM EDT | 365.00 | 0.85 | 0.76 | 1.05 | +0.02 | +2.41% | 51 | 62 | 22.93% |
| DE240705P00367500 | 2024-06-28 3:46PM EDT | 367.50 | 1.34 | 1.19 | 1.50 | +0.21 | +18.58% | 16 | 25 | 22.00% |
| DE240705P00370000 | 2024-06-28 3:57PM EDT | 370.00 | 1.84 | 1.91 | 2.12 | -0.17 | -8.46% | 95 | 42 | 21.03% |
| DE240705P00372500 | 2024-06-28 3:50PM EDT | 372.50 | 2.75 | 2.76 | 3.05 | +0.33 | +13.64% | 18 | 19 | 20.59% |
| DE240705P00375000 | 2024-06-28 3:52PM EDT | 375.00 | 4.00 | 3.90 | 4.30 | +0.27 | +7.24% | 144 | 66 | 20.45% |
| DE240705P00377500 | 2024-06-28 2:33PM EDT | 377.50 | 5.75 | 5.35 | 6.15 | +1.19 | +26.10% | 10 | 43 | 22.33% |
| DE240705P00380000 | 2024-06-28 3:18PM EDT | 380.00 | 10.09 | 5.75 | 9.50 | +3.81 | +60.67% | 139 | 24 | 32.76% |
| DE240705P00382500 | 2024-06-28 12:57PM EDT | 382.50 | 7.85 | 7.80 | 11.15 | -6.15 | -43.93% | 15 | 7 | 31.96% |
| DE240705P00385000 | 2024-06-28 11:42AM EDT | 385.00 | 7.18 | 10.65 | 15.15 | -2.17 | -23.21% | 10 | 27 | 46.58% |
| DE240705P00387500 | 2024-06-21 10:47AM EDT | 387.50 | 11.49 | 12.75 | 17.65 | 0.00 | - | 3 | 3 | 51.11% |
| DE240705P00390000 | 2024-06-28 9:38AM EDT | 390.00 | 12.00 | 14.70 | 19.95 | -4.00 | -25.00% | 10 | 38 | 54.05% |
| DE240705P00392500 | 2024-06-24 10:06AM EDT | 392.50 | 13.90 | 16.05 | 22.45 | +13.90 | - | - | 1 | 58.19% |
| DE240705P00395000 | 2024-06-24 10:06AM EDT | 395.00 | 16.15 | 19.65 | 24.80 | 0.00 | - | 2 | 1 | 61.08% |
| DE240705P00397500 | 2024-06-24 10:06AM EDT | 397.50 | 18.40 | 21.80 | 27.30 | 0.00 | - | 2 | 1 | 64.95% |
| DE240705P00400000 | 2024-06-24 10:06AM EDT | 400.00 | 20.50 | 24.25 | 29.80 | 0.00 | - | 2 | 2 | 68.73% |
| DE240705P00405000 | 2024-05-24 3:56PM EDT | 405.00 | 31.09 | 26.95 | 33.90 | 0.00 | - | 2 | 2 | 68.14% |
© 2024 Yahoo. Todos los derechos reservados.