DE - Deere & Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE190920C000850002019-06-07 10:57AM EDT85.0074.2377.6580.250.00-10621.09%
DE190920C000900002019-06-25 1:29PM EDT90.0076.3076.6577.800.00-100973.44%
DE190920C001000002019-09-03 10:47AM EDT100.0050.9562.2065.150.00-55362.50%
DE190920C001100002019-06-04 3:11PM EDT110.0036.2155.0556.250.00-11596.88%
DE190920C001150002019-06-25 2:29PM EDT115.0051.5052.1052.900.00-411666.11%
DE190920C001200002019-08-22 12:09PM EDT120.0035.5042.1545.000.00-118443.16%
DE190920C001250002019-08-05 2:33PM EDT125.0027.2831.7532.300.00-1250.00%
DE190920C001300002019-09-10 3:38PM EDT130.0033.5932.2535.300.00-736217.97%
DE190920C001340002019-08-26 12:12AM EDT134.0016.8028.2531.000.00-44316.80%
DE190920C001350002019-09-16 3:15PM EDT135.0030.1627.1530.100.00-267314.45%
DE190920C001360002019-08-29 3:08PM EDT136.0014.8526.5028.900.00--3160.16%
DE190920C001380002019-09-10 10:38AM EDT138.0023.4024.2027.150.00--10139.06%
DE190920C001390002019-08-26 9:53AM EDT139.0011.9523.3525.850.00--4263.77%
DE190920C001400002019-09-18 10:27AM EDT140.0024.1023.8024.05-0.95-3.79%10279179.30%
DE190920C001410002019-09-13 9:41AM EDT141.0023.0021.9023.750.00-126158.98%
DE190920C001420002019-09-03 3:15PM EDT142.0010.0520.5023.000.00-1319139.45%
DE190920C001430002019-09-04 9:45AM EDT143.0010.1019.2021.450.00-226204.40%
DE190920C001440002019-09-04 2:57PM EDT144.008.9518.9020.900.00-1623149.80%
DE190920C001450002019-09-20 1:52PM EDT145.0018.2018.8519.10-2.15-10.57%5356151.17%
DE190920C001460002019-09-05 10:46AM EDT146.0011.8017.6018.300.00-1437141.99%
DE190920C001470002019-09-16 10:05AM EDT147.0017.7216.8517.100.00-4230137.50%
DE190920C001480002019-09-19 9:54AM EDT148.0016.5015.8016.050.00-4151125.98%
DE190920C001490002019-09-17 11:29AM EDT149.0013.7014.8515.100.00-2141123.83%
DE190920C001500002019-09-20 12:36PM EDT150.0015.0013.8014.05+0.50+3.45%91,278112.50%
DE190920C001525002019-09-19 2:45PM EDT152.5012.0911.3011.550.00-822695.70%
DE190920C001550002019-09-20 2:29PM EDT155.008.858.859.00-0.87-8.95%551,16878.52%
DE190920C001575002019-09-20 2:19PM EDT157.506.106.356.55-1.70-21.79%4732662.31%
DE190920C001600002019-09-20 2:41PM EDT160.003.963.854.00-0.83-17.33%2652,28445.70%
DE190920C001625002019-09-20 1:59PM EDT162.501.231.431.58-1.00-44.84%5885126.37%
DE190920C001650002019-09-20 2:25PM EDT165.000.050.000.05-0.49-90.74%8972,54712.31%
DE190920C001675002019-09-20 1:33PM EDT167.500.040.000.02-0.03-42.86%12152523.05%
DE190920C001700002019-09-20 1:05PM EDT170.000.010.000.00-0.01-50.00%145,95012.50%
DE190920C001725002019-09-18 1:08PM EDT172.500.030.000.000.00-2740725.00%
DE190920C001750002019-09-20 1:59PM EDT175.000.010.000.000.00-636425.00%
DE190920C001775002019-09-16 9:33AM EDT177.500.01-0.030.00--170.31%
DE190920C001800002019-09-20 2:20PM EDT180.000.010.000.030.00-51,16573.44%
DE190920C001850002019-09-20 1:38PM EDT185.000.010.000.030.00-268292.19%
DE190920C001900002019-09-17 2:02PM EDT190.000.010.000.000.00-11,68250.00%
DE190920C001950002019-08-16 11:18AM EDT195.000.010.000.040.00-1560131.25%
DE190920C002000002019-08-29 11:51AM EDT200.000.010.000.000.00-575250.00%
DE190920C002100002019-08-14 2:40PM EDT210.000.020.010.080.00-10195.31%
DE190920C002200002019-07-25 11:40AM EDT220.000.030.000.040.00-225207.81%
DE190920C002300002019-06-28 12:43PM EDT230.000.010.000.030.00-20228.13%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE190920P000750002019-08-19 12:03AM EDT75.000.02-0.050.00--1575.00%
DE190920P000800002019-08-16 3:32PM EDT80.000.020.000.050.00-683493.75%
DE190920P000850002019-08-13 9:30AM EDT85.000.050.000.000.00-50050.00%
DE190920P000900002019-08-21 2:39PM EDT90.000.010.000.000.00-3053550.00%
DE190920P000950002019-09-09 12:22PM EDT95.000.010.000.000.00-202,17250.00%
DE190920P001000002019-08-30 2:55PM EDT100.000.020.000.000.00-1641650.00%
DE190920P001050002019-08-30 2:55PM EDT105.000.030.000.000.00-2548450.00%
DE190920P001100002019-09-05 12:55PM EDT110.000.030.000.050.00-58835287.50%
DE190920P001150002019-09-18 11:42AM EDT115.000.010.000.040.00-1562250.00%
DE190920P001200002019-09-16 2:41PM EDT120.000.010.000.030.00-6816215.63%
DE190920P001250002019-09-19 2:36PM EDT125.000.030.000.110.00-1572220.31%
DE190920P001300002019-09-18 9:42AM EDT130.000.020.000.030.00-11,910165.63%
DE190920P001340002019-09-10 12:08PM EDT134.000.020.000.030.00-1540145.31%
DE190920P001350002019-09-17 2:00PM EDT135.000.020.000.010.00-11,728125.00%
DE190920P001360002019-09-18 10:54AM EDT136.000.020.000.030.00-249135.94%
DE190920P001370002019-09-09 10:13AM EDT137.000.070.000.030.00-139131.25%
DE190920P001380002019-08-28 1:34PM EDT138.000.840.000.030.00-1041125.00%
DE190920P001390002019-09-13 10:15AM EDT139.000.030.000.030.00-1091120.31%
DE190920P001400002019-09-18 3:46PM EDT140.000.010.000.010.00-43,074103.13%
DE190920P001410002019-09-18 10:54AM EDT141.000.070.000.030.00-248110.94%
DE190920P001420002019-09-11 2:20PM EDT142.000.030.000.030.00-186106.25%
DE190920P001430002019-09-03 1:40PM EDT143.000.380.000.030.00-275101.56%
DE190920P001440002019-09-12 3:04PM EDT144.000.060.000.020.00-110993.75%
DE190920P001450002019-09-20 1:38PM EDT145.000.020.000.00+0.01+100.00%21,37750.00%
DE190920P001460002019-09-16 12:47PM EDT146.000.050.000.030.00-1416987.50%
DE190920P001470002019-09-16 9:30AM EDT147.000.040.000.020.00-219479.69%
DE190920P001480002019-09-09 12:33PM EDT148.000.380.000.020.00-418875.00%
DE190920P001490002019-09-18 10:28AM EDT149.000.030.000.030.00-226573.44%
DE190920P001500002019-09-20 2:20PM EDT150.000.010.000.01-0.07-87.50%54,24960.94%
DE190920P001525002019-09-17 9:33AM EDT152.500.110.000.030.00-2239357.03%
DE190920P001550002019-09-18 2:07PM EDT155.000.030.040.00-0.02-40.00%242,55325.00%
DE190920P001575002019-09-19 11:07AM EDT157.500.030.000.030.00-367837.50%
DE190920P001600002019-09-20 2:02PM EDT160.000.010.000.03-0.04-80.00%1701,47124.02%
DE190920P001625002019-09-20 1:56PM EDT162.500.180.030.06-0.05-21.74%60751611.52%
DE190920P001650002019-09-20 2:34PM EDT165.001.100.971.12+0.08+7.84%5207990.00%
DE190920P001675002019-09-20 1:50PM EDT167.504.103.453.65+1.86+83.04%1311010.00%
DE190920P001700002019-09-20 2:03PM EDT170.006.405.956.15+0.95+17.43%44620.00%
DE190920P001725002019-09-20 9:49AM EDT172.507.758.408.70+0.20+2.65%300.00%
DE190920P001750002019-09-18 3:08PM EDT175.0010.9810.8511.250.00-100.00%
DE190920P001800002019-09-20 2:02PM EDT180.0016.1015.7016.45-14.83-47.95%1294.92%
DE190920P001850002019-08-02 2:52PM EDT185.0027.3627.8528.250.00-10413.82%
DE190920P001900002019-07-30 11:54AM EDT190.0020.4534.3035.600.00-50514.94%
DE190920P001950002019-07-01 9:50AM EDT195.0030.690.000.000.00-100.00%
DE190920P002000002019-06-07 10:57AM EDT200.0032.0035.0537.250.00--4269.53%
DE190920P002100002019-08-02 12:52PM EDT210.0051.4552.8553.200.00-10587.26%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines