Mercados españoles cerrados
S&P 500
5.066,39 +48,00 (+0,96%) Nasdaq
15.841,30 +235,82 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.238,94 +657,98 (+1,21%)
Deere & Company (DE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:48PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 2024-05-02 12:32PM EDT | 350.00 | 43.10 | 41.15 | 47.90 | -8.40 | -16.31% | 2 | 3 | 131.54% |
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 35.40 | 31.10 | 36.50 | 0.00 | - | 1 | 3 | 74.51% |
| DE240503C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 26.65 | 26.30 | 31.90 | 0.00 | - | 1 | 2 | 77.44% |
| DE240503C00370000 | 2024-05-01 9:40AM EDT | 370.00 | 16.66 | 21.20 | 26.75 | 0.00 | - | 1 | 1 | 63.82% |
| DE240503C00380000 | 2024-04-26 11:53AM EDT | 380.00 | 14.11 | 12.05 | 16.95 | 0.00 | - | 1 | 1 | 47.66% |
| DE240503C00385000 | 2024-05-02 10:20AM EDT | 385.00 | 4.80 | 8.30 | 13.60 | +0.60 | +14.29% | 13 | 74 | 57.01% |
| DE240503C00387500 | 2024-05-02 1:27PM EDT | 387.50 | 8.00 | 5.00 | 10.05 | +4.40 | +122.22% | 33 | 78 | 38.45% |
| DE240503C00390000 | 2024-05-02 1:37PM EDT | 390.00 | 5.61 | 5.55 | 6.40 | +2.91 | +107.78% | 49 | 98 | 16.94% |
| DE240503C00392500 | 2024-05-02 12:14PM EDT | 392.50 | 3.60 | 3.80 | 4.15 | +1.88 | +109.30% | 63 | 273 | 15.04% |
| DE240503C00395000 | 2024-05-02 2:00PM EDT | 395.00 | 2.45 | 2.38 | 2.72 | +1.43 | +140.20% | 149 | 105 | 17.93% |
| DE240503C00397500 | 2024-05-02 2:21PM EDT | 397.50 | 1.15 | 1.30 | 1.50 | +0.53 | +85.48% | 126 | 100 | 17.97% |
| DE240503C00400000 | 2024-05-02 2:31PM EDT | 400.00 | 0.70 | 0.69 | 0.87 | +0.25 | +55.56% | 129 | 171 | 19.57% |
| DE240503C00402500 | 2024-05-02 1:06PM EDT | 402.50 | 0.28 | 0.29 | 0.46 | -0.21 | -42.86% | 9 | 102 | 20.48% |
| DE240503C00405000 | 2024-05-02 2:32PM EDT | 405.00 | 0.17 | 0.10 | 0.20 | -0.25 | -64.10% | 29 | 172 | 20.56% |
| DE240503C00407500 | 2024-05-02 11:09AM EDT | 407.50 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 41 | 24.61% |
| DE240503C00410000 | 2024-05-02 2:21PM EDT | 410.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 9 | 181 | 22.66% |
| DE240503C00412500 | 2024-05-02 12:51PM EDT | 412.50 | 0.08 | 0.00 | 0.22 | -0.02 | -20.00% | 2 | 44 | 33.59% |
| DE240503C00415000 | 2024-05-02 2:03PM EDT | 415.00 | 0.04 | 0.01 | 0.16 | -0.06 | -60.00% | 5 | 204 | 35.35% |
| DE240503C00417500 | 2024-05-02 2:10PM EDT | 417.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 52 | 44.92% |
| DE240503C00420000 | 2024-05-01 3:50PM EDT | 420.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 1 | 77 | 52.10% |
| DE240503C00422500 | 2024-04-29 10:19AM EDT | 422.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 60.69% |
| DE240503C00425000 | 2024-05-02 11:18AM EDT | 425.00 | 0.04 | 0.00 | 0.79 | +0.02 | +100.00% | 1 | 37 | 58.64% |
| DE240503C00430000 | 2024-04-30 3:01PM EDT | 430.00 | 0.03 | 0.00 | 1.43 | 0.00 | - | 1 | 61 | 75.20% |
| DE240503C00435000 | 2024-04-29 12:09PM EDT | 435.00 | 0.23 | 0.00 | 1.47 | 0.00 | - | 2 | 8 | 83.64% |
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 91.80% |
| DE240503C00445000 | 2024-04-22 10:25AM EDT | 445.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 20 | 123 | 99.37% |
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 450.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 106.69% |
| DE240503C00455000 | 2024-04-05 12:08PM EDT | 455.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 113.87% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00230000 | 2024-04-23 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
| DE240503P00315000 | 2024-04-17 10:07AM EDT | 315.00 | 0.25 | 0.00 | 2.93 | 0.00 | - | 2 | 2 | 203.03% |
| DE240503P00325000 | 2024-03-25 10:50AM EDT | 325.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 156.79% |
| DE240503P00330000 | 2024-04-22 10:25AM EDT | 330.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 20 | 21 | 115.92% |
| DE240503P00335000 | 2024-04-26 9:42AM EDT | 335.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 23 | 107.62% |
| DE240503P00340000 | 2024-04-17 10:07AM EDT | 340.00 | 0.41 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 99.41% |
| DE240503P00345000 | 2024-04-23 2:06PM EDT | 345.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 73.44% |
| DE240503P00350000 | 2024-04-25 12:41PM EDT | 350.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 30 | 50 | 110.84% |
| DE240503P00355000 | 2024-04-29 11:51AM EDT | 355.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 23 | 97.27% |
| DE240503P00360000 | 2024-05-02 12:03PM EDT | 360.00 | 0.08 | 0.00 | 0.12 | -0.02 | -20.00% | 18 | 52 | 56.45% |
| DE240503P00362500 | 2024-05-02 2:19PM EDT | 362.50 | 0.05 | 0.02 | 0.20 | -0.05 | -50.00% | 190 | 59 | 57.62% |
| DE240503P00365000 | 2024-04-25 12:54PM EDT | 365.00 | 0.38 | 0.00 | 0.34 | 0.00 | - | 1 | 21 | 57.62% |
| DE240503P00367500 | 2024-04-29 9:30AM EDT | 367.50 | 0.04 | 0.00 | 0.86 | 0.00 | - | 1 | 51 | 63.82% |
| DE240503P00370000 | 2024-05-02 12:05PM EDT | 370.00 | 0.07 | 0.00 | 0.39 | -0.15 | -68.18% | 8 | 406 | 50.68% |
| DE240503P00372500 | 2024-05-01 3:37PM EDT | 372.50 | 0.33 | 0.03 | 0.52 | 0.00 | - | 5 | 63 | 56.98% |
| DE240503P00375000 | 2024-05-02 11:39AM EDT | 375.00 | 0.09 | 0.00 | 0.14 | -0.30 | -76.92% | 11 | 140 | 39.84% |
| DE240503P00377500 | 2024-05-02 11:24AM EDT | 377.50 | 0.10 | 0.00 | 0.33 | -0.66 | -86.84% | 29 | 446 | 42.48% |
| DE240503P00380000 | 2024-05-02 1:02PM EDT | 380.00 | 0.16 | 0.05 | 0.16 | -0.98 | -85.96% | 72 | 156 | 32.52% |
| DE240503P00382500 | 2024-05-02 2:22PM EDT | 382.50 | 0.17 | 0.06 | 0.47 | -1.02 | -85.71% | 61 | 185 | 36.28% |
| DE240503P00385000 | 2024-05-02 12:46PM EDT | 385.00 | 0.34 | 0.11 | 0.25 | -2.46 | -87.86% | 47 | 252 | 26.56% |
| DE240503P00387500 | 2024-05-02 2:22PM EDT | 387.50 | 0.47 | 0.26 | 0.40 | -3.63 | -88.54% | 45 | 688 | 24.78% |
| DE240503P00390000 | 2024-05-02 2:02PM EDT | 390.00 | 0.81 | 0.54 | 0.74 | -3.94 | -82.95% | 19 | 290 | 24.17% |
| DE240503P00392500 | 2024-05-02 1:55PM EDT | 392.50 | 1.45 | 1.07 | 1.30 | -3.15 | -68.48% | 32 | 206 | 23.61% |
| DE240503P00395000 | 2024-05-02 2:02PM EDT | 395.00 | 2.58 | 2.04 | 2.33 | -4.42 | -63.14% | 6 | 73 | 24.56% |
| DE240503P00397500 | 2024-04-30 1:43PM EDT | 397.50 | 7.60 | 3.40 | 3.80 | 0.00 | - | 22 | 58 | 26.27% |
| DE240503P00400000 | 2024-05-02 11:31AM EDT | 400.00 | 8.09 | 5.20 | 5.85 | -4.81 | -37.29% | 4 | 154 | 30.64% |
| DE240503P00402500 | 2024-05-01 9:43AM EDT | 402.50 | 18.50 | 6.40 | 8.05 | 0.00 | - | 10 | 70 | 34.94% |
| DE240503P00405000 | 2024-05-01 2:59PM EDT | 405.00 | 14.84 | 9.40 | 13.45 | 0.00 | - | 2 | 50 | 50.64% |
| DE240503P00410000 | 2024-05-02 10:48AM EDT | 410.00 | 20.38 | 13.40 | 18.95 | -2.10 | -9.34% | 1 | 2 | 60.82% |
| DE240503P00415000 | 2024-04-29 10:35AM EDT | 415.00 | 15.10 | 18.60 | 23.80 | 0.00 | - | 1 | 0 | 72.83% |
| DE240503P00425000 | 2024-05-01 3:53PM EDT | 425.00 | 34.60 | 28.35 | 34.05 | 0.00 | - | 23 | 5 | 94.26% |
| DE240503P00435000 | 2024-04-22 9:34AM EDT | 435.00 | 42.05 | 38.45 | 44.05 | 0.00 | - | - | 0 | 114.58% |
© 2024 Yahoo. Todos los derechos reservados.