DE - Deere & Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE200228C001300002020-02-25 10:02AM EST130.0042.5523.9027.700.00-33294.14%
DE200228C001400002020-02-25 6:44PM EST140.0027.1513.9017.800.00--2209.86%
DE200228C001430002020-02-25 10:34AM EST143.0027.7510.9014.800.00-66182.32%
DE200228C001450002020-02-25 3:01PM EST145.009.308.9012.80-13.75-59.65%33163.67%
DE200228C001470002020-02-25 2:08PM EST147.0019.306.9010.950.00-79151.27%
DE200228C001490002020-02-28 3:21PM EST149.006.406.358.35-11.85-64.93%1015105.66%
DE200228C001500002020-02-21 12:07PM EST150.003.755.357.25-25.45-87.16%11791.99%
DE200228C001525002020-02-28 3:55PM EST152.502.502.965.00-9.10-78.45%1052678.32%
DE200228C001550002020-02-28 3:22PM EST155.000.130.542.43-8.52-98.50%712148.63%
DE200228C001575002020-02-28 3:19PM EST157.500.060.000.13-6.39-99.07%2482214.55%
DE200228C001600002020-02-28 3:19PM EST160.000.030.140.04-2.87-98.97%24325.39%
DE200228C001625002020-02-28 11:42AM EST162.500.100.040.12-1.40-93.33%210548.24%
DE200228C001650002020-02-28 1:46PM EST165.000.010.050.03-0.69-98.57%1417551.56%
DE200228C001675002020-02-28 11:36AM EST167.500.020.010.03-0.24-92.31%7423757.81%
DE200228C001700002020-02-28 2:53PM EST170.000.020.000.03-0.07-77.78%20727865.63%
DE200228C001725002020-02-28 2:52PM EST172.500.020.000.06-0.03-60.00%15751782.81%
DE200228C001750002020-02-28 10:33AM EST175.000.020.010.04-0.01-33.33%433490.63%
DE200228C001775002020-02-26 12:54PM EST177.500.010.000.010.00-939984.38%
DE200228C001800002020-02-28 10:40AM EST180.000.020.000.030.00-136678104.69%
DE200228C001825002020-02-26 11:12AM EST182.500.010.010.01-0.03-75.00%7583109.38%
DE200228C001850002020-02-27 3:15PM EST185.000.030.000.01+0.02+200.00%3795109.38%
DE200228C001875002020-02-27 3:13PM EST187.500.010.000.040.00-2356134.38%
DE200228C001900002020-02-27 1:46PM EST190.000.010.000.010.00-1516125.00%
DE200228C001925002020-02-26 10:05AM EST192.500.010.000.020.00-1130140.63%
DE200228C001950002020-02-24 10:44AM EST195.000.020.000.010.00-1520140.63%
DE200228C001975002020-02-24 9:30AM EST197.500.020.000.140.00-138195.31%
DE200228C002000002020-02-21 3:46PM EST200.000.030.000.020.00-1920165.63%
DE200228C002025002020-02-21 9:47AM EST202.500.030.000.220.00--1226.56%
DE200228C002050002020-02-07 3:06PM EST205.000.040.000.880.00-24294.14%
DE200228C002100002020-02-21 10:04AM EST210.000.040.000.100.00--7228.91%
Ventaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DE200228P001350002020-02-20 12:06PM EST135.000.010.000.04-0.06-85.71%3137114.84%
DE200228P001400002020-02-25 3:21PM EST140.000.050.001.40+0.01+25.00%238172.46%
DE200228P001410002020-02-21 11:29AM EST141.000.050.000.05+0.03+150.00%9386.72%
DE200228P001420002020-02-21 11:00AM EST142.000.020.004.050.00-11225.29%
DE200228P001430002020-02-20 10:34AM EST143.000.140.004.150.00--10217.38%
DE200228P001440002020-02-27 10:28AM EST144.000.040.004.550.00-910215.72%
DE200228P001450002020-02-28 10:42AM EST145.000.140.080.17+0.07+100.00%158685.94%
DE200228P001460002020-02-25 11:31AM EST146.000.030.112.220.00-17146.97%
DE200228P001470002020-02-25 2:39PM EST147.000.120.200.040.00-12916172.66%
DE200228P001480002020-02-28 10:12AM EST148.000.440.290.25+0.38+633.33%39079.88%
DE200228P001490002020-02-25 2:24PM EST149.000.570.440.04+0.42+280.00%278370.31%
DE200228P001500002020-02-28 1:44PM EST150.000.210.600.03+0.13+162.50%3511568.16%
DE200228P001525002020-02-28 3:49PM EST152.500.040.000.06-0.19-82.61%396731.06%
DE200228P001550002020-02-28 3:41PM EST155.000.320.000.49-0.11-25.58%30032532.91%
DE200228P001575002020-02-28 2:53PM EST157.502.260.672.20+1.15+103.60%16443150.00%
DE200228P001600002020-02-28 3:24PM EST160.005.102.994.65+3.03+146.38%26434375.88%
DE200228P001625002020-02-28 3:21PM EST162.509.005.557.15+6.16+216.90%33137562.99%
DE200228P001650002020-02-28 3:50PM EST165.0011.497.609.60+7.64+198.44%13938058.01%
DE200228P001675002020-02-28 1:03PM EST167.5011.1510.6012.20+4.49+67.42%821999.61%
DE200228P001700002020-02-28 3:36PM EST170.0016.5013.0514.65+9.51+136.05%251,365111.13%
DE200228P001725002020-02-28 3:55PM EST172.5017.9915.5517.20+9.64+115.45%4356127.83%
DE200228P001750002020-02-27 2:47PM EST175.0018.7017.9019.75+7.60+68.47%1451137.31%
DE200228P001775002020-02-28 10:59AM EST177.5022.9520.4522.20+7.50+48.54%23100150.59%
DE200228P001800002020-02-28 12:03PM EST180.0025.4522.3025.20+11.65+84.42%629154.49%
DE200228P001825002020-02-27 2:47PM EST182.5018.6024.6527.700.00-33155.47%
DE200228P001850002020-02-25 10:03AM EST185.0012.6027.3031.000.00-50219.53%
DE200228P001875002020-02-25 9:37AM EST187.5018.7530.3033.600.00-40255.47%
DE200228P001900002020-02-26 1:09PM EST190.0023.2532.3536.000.00-20247.46%
DE200228P001925002020-02-25 11:29AM EST192.5023.4034.7538.600.00-40259.77%
DE200228P001950002020-02-25 6:44PM EST195.0026.4037.8041.000.00---290.82%
DE200228P001975002020-02-21 1:09PM EST197.5018.6540.2043.600.00-20303.32%
DE200228P002000002020-02-25 6:44PM EST200.0033.8542.2046.000.00---288.09%
DE200228P002050002020-02-26 11:31AM EST205.0036.5547.4551.000.00-20322.85%
DE200228P002100002020-02-25 11:07AM EST210.0043.7051.9556.000.00-60316.60%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines