Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.390,12 +182,45 (+0,29%)
Deere & Company (DE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607C00270000 | 2024-05-17 9:34AM EDT | 270.00 | 124.98 | 100.25 | 109.00 | 0.00 | - | 1 | 1 | 189.94% |
| DE240607C00360000 | 2024-05-31 1:44PM EDT | 360.00 | 11.80 | 13.70 | 17.00 | +3.70 | +45.68% | 4 | 10 | 36.41% |
| DE240607C00365000 | 2024-05-31 3:43PM EDT | 365.00 | 10.87 | 9.85 | 12.80 | +4.07 | +59.85% | 22 | 88 | 33.48% |
| DE240607C00367500 | 2024-05-31 3:37PM EDT | 367.50 | 6.10 | 7.90 | 9.80 | +1.10 | +22.00% | 6 | 2 | 26.40% |
| DE240607C00370000 | 2024-05-31 3:59PM EDT | 370.00 | 7.00 | 6.65 | 7.35 | +3.25 | +86.67% | 133 | 84 | 22.27% |
| DE240607C00372500 | 2024-05-31 3:59PM EDT | 372.50 | 5.43 | 5.10 | 5.55 | +2.67 | +96.74% | 150 | 47 | 20.96% |
| DE240607C00375000 | 2024-05-31 3:59PM EDT | 375.00 | 3.85 | 3.70 | 4.10 | +1.69 | +78.24% | 159 | 95 | 20.37% |
| DE240607C00377500 | 2024-05-31 3:38PM EDT | 377.50 | 2.55 | 2.60 | 2.88 | +1.01 | +65.58% | 28 | 61 | 19.75% |
| DE240607C00380000 | 2024-05-31 3:57PM EDT | 380.00 | 1.61 | 1.67 | 2.27 | +0.58 | +56.31% | 425 | 247 | 21.12% |
| DE240607C00382500 | 2024-05-31 3:48PM EDT | 382.50 | 1.24 | 1.14 | 1.42 | +0.54 | +77.14% | 305 | 28 | 20.09% |
| DE240607C00385000 | 2024-05-31 3:57PM EDT | 385.00 | 0.91 | 0.54 | 1.00 | +0.36 | +65.45% | 82 | 119 | 20.58% |
| DE240607C00387500 | 2024-05-31 10:37AM EDT | 387.50 | 0.42 | 0.50 | 0.85 | +0.06 | +16.67% | 6 | 47 | 22.41% |
| DE240607C00390000 | 2024-05-31 3:50PM EDT | 390.00 | 0.43 | 0.29 | 0.72 | +0.18 | +72.00% | 30 | 59 | 24.06% |
| DE240607C00392500 | 2024-05-31 3:47PM EDT | 392.50 | 0.28 | 0.26 | 0.65 | +0.06 | +27.27% | 13 | 19 | 26.00% |
| DE240607C00395000 | 2024-05-31 12:12PM EDT | 395.00 | 0.18 | 0.10 | 0.30 | -0.02 | -10.00% | 1 | 52 | 23.83% |
| DE240607C00397500 | 2024-05-29 11:06AM EDT | 397.50 | 0.20 | 0.08 | 0.36 | +0.01 | +5.26% | 4 | 31 | 27.08% |
| DE240607C00400000 | 2024-05-31 10:38AM EDT | 400.00 | 0.14 | 0.02 | 0.22 | -0.11 | -44.00% | 2 | 85 | 26.61% |
| DE240607C00402500 | 2024-05-28 12:31PM EDT | 402.50 | 0.15 | 0.01 | 0.37 | 0.00 | - | 2 | 3 | 31.67% |
| DE240607C00405000 | 2024-05-31 3:59PM EDT | 405.00 | 0.14 | 0.01 | 0.53 | -0.51 | -78.46% | 2 | 25 | 36.48% |
| DE240607C00407500 | 2024-05-23 12:13PM EDT | 407.50 | 0.50 | 0.01 | 1.31 | 0.00 | - | - | 10 | 48.24% |
| DE240607C00410000 | 2024-05-24 3:40PM EDT | 410.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 7 | 1,117 | 44.80% |
| DE240607C00412500 | 2024-05-23 10:23AM EDT | 412.50 | 0.66 | 0.01 | 0.28 | 0.00 | - | - | 8 | 38.04% |
| DE240607C00415000 | 2024-05-29 12:24PM EDT | 415.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | 7 | 410 | 46.29% |
| DE240607C00420000 | 2024-05-29 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 11 | 1,834 | 40.72% |
| DE240607C00425000 | 2024-05-21 9:42AM EDT | 425.00 | 0.37 | 0.00 | 0.76 | 0.00 | - | 1 | 16 | 50.05% |
| DE240607C00430000 | 2024-05-16 2:38PM EDT | 430.00 | 0.84 | 0.01 | 0.93 | 0.00 | - | 3 | 202 | 55.88% |
| DE240607C00435000 | 2024-05-16 10:25AM EDT | 435.00 | 1.65 | 0.01 | 2.50 | 0.00 | - | 17 | 207 | 72.85% |
| DE240607C00440000 | 2024-05-31 9:36AM EDT | 440.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 184 | 60.74% |
| DE240607C00445000 | 2024-05-28 1:47PM EDT | 445.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 11 | 14 | 76.42% |
| DE240607C00450000 | 2024-05-31 2:10PM EDT | 450.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 80 | 82 | 51.17% |
| DE240607C00455000 | 2024-04-29 11:35AM EDT | 455.00 | 1.37 | 0.01 | 1.50 | 0.00 | - | - | 10 | 80.37% |
| DE240607C00460000 | 2024-05-29 1:05PM EDT | 460.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 24 | 27 | 87.70% |
| DE240607C00465000 | 2024-05-29 12:58PM EDT | 465.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 3 | 3 | 103.10% |
| DE240607C00470000 | 2024-05-23 9:42AM EDT | 470.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 108.30% |
| DE240607C00490000 | 2024-05-20 9:38AM EDT | 490.00 | 0.22 | 0.00 | 3.60 | 0.00 | - | - | 1 | 123.02% |
| DE240607C00500000 | 2024-05-20 9:38AM EDT | 500.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | - | 1 | 120.39% |
| DE240607C00505000 | 2024-05-30 11:55AM EDT | 505.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 68.75% |
| DE240607C00510000 | 2024-05-30 11:55AM EDT | 510.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 141.97% |
| DE240607C00530000 | 2024-05-30 11:12AM EDT | 530.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 158.81% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607P00270000 | 2024-05-28 12:50PM EDT | 270.00 | 0.01 | 0.00 | 2.81 | 0.00 | - | 5 | 5 | 145.80% |
| DE240607P00300000 | 2024-05-29 3:40PM EDT | 300.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 3 | 120.95% |
| DE240607P00320000 | 2024-05-29 2:08PM EDT | 320.00 | 0.18 | 0.00 | 3.85 | 0.00 | - | 54 | 43 | 87.89% |
| DE240607P00325000 | 2024-04-25 2:24PM EDT | 325.00 | 0.78 | 0.01 | 3.90 | 0.00 | - | - | 0 | 81.67% |
| DE240607P00330000 | 2024-05-30 3:36PM EDT | 330.00 | 0.22 | 0.00 | 2.87 | 0.00 | - | 10 | 11 | 69.07% |
| DE240607P00335000 | 2024-05-31 3:38PM EDT | 335.00 | 0.05 | 0.01 | 0.75 | -0.26 | -83.87% | 1 | 38 | 53.56% |
| DE240607P00340000 | 2024-05-29 3:50PM EDT | 340.00 | 0.31 | 0.00 | 0.67 | 0.00 | - | 26 | 40 | 46.73% |
| DE240607P00345000 | 2024-05-31 1:24PM EDT | 345.00 | 0.12 | 0.03 | 0.15 | -0.29 | -70.73% | 8 | 75 | 30.71% |
| DE240607P00350000 | 2024-05-31 11:34AM EDT | 350.00 | 0.24 | 0.09 | 0.19 | -0.51 | -68.00% | 53 | 75 | 27.25% |
| DE240607P00352500 | 2024-05-31 3:40PM EDT | 352.50 | 0.31 | 0.11 | 0.60 | -0.45 | -59.21% | 13 | 1 | 31.81% |
| DE240607P00355000 | 2024-05-31 3:26PM EDT | 355.00 | 0.42 | 0.03 | 0.35 | -0.44 | -51.16% | 35 | 124 | 25.51% |
| DE240607P00357500 | 2024-05-31 3:40PM EDT | 357.50 | 0.56 | 0.25 | 0.40 | -0.71 | -55.91% | 19 | 1 | 23.61% |
| DE240607P00360000 | 2024-05-31 3:07PM EDT | 360.00 | 1.00 | 0.12 | 0.70 | -0.57 | -36.31% | 22 | 126 | 24.28% |
| DE240607P00362500 | 2024-05-31 3:57PM EDT | 362.50 | 0.63 | 0.28 | 0.91 | -2.28 | -78.35% | 23 | 1 | 23.10% |
| DE240607P00365000 | 2024-05-31 3:40PM EDT | 365.00 | 1.60 | 0.58 | 1.13 | -1.30 | -44.83% | 40 | 635 | 21.47% |
| DE240607P00367500 | 2024-05-31 3:34PM EDT | 367.50 | 2.44 | 1.18 | 1.67 | -1.56 | -39.00% | 16 | 2 | 21.34% |
| DE240607P00370000 | 2024-05-31 3:02PM EDT | 370.00 | 1.86 | 1.79 | 2.08 | -3.84 | -67.37% | 28 | 208 | 19.54% |
| DE240607P00372500 | 2024-05-31 11:04AM EDT | 372.50 | 5.95 | 2.57 | 2.95 | -0.96 | -13.89% | 66 | 49 | 19.28% |
| DE240607P00375000 | 2024-05-31 3:58PM EDT | 375.00 | 4.00 | 3.55 | 4.15 | -4.66 | -53.81% | 36 | 456 | 19.46% |
| DE240607P00377500 | 2024-05-29 12:56PM EDT | 377.50 | 13.30 | 3.90 | 6.70 | 0.00 | - | 2 | 39 | 25.10% |
| DE240607P00380000 | 2024-05-31 2:24PM EDT | 380.00 | 7.95 | 5.75 | 8.10 | -4.66 | -36.95% | 37 | 247 | 24.24% |
| DE240607P00382500 | 2024-05-31 3:34PM EDT | 382.50 | 12.16 | 6.90 | 10.55 | -6.34 | -34.27% | 8 | 24 | 28.15% |
| DE240607P00385000 | 2024-05-31 3:26PM EDT | 385.00 | 14.41 | 10.25 | 11.75 | -6.99 | -32.66% | 3 | 338 | 24.15% |
| DE240607P00387500 | 2024-05-31 12:31PM EDT | 387.50 | 19.20 | 11.20 | 16.60 | +1.16 | +6.43% | 5 | 57 | 41.81% |
| DE240607P00390000 | 2024-05-31 3:34PM EDT | 390.00 | 20.19 | 13.60 | 19.60 | -5.68 | -21.96% | 4 | 305 | 48.41% |
| DE240607P00392500 | 2024-05-24 9:41AM EDT | 392.50 | 14.30 | 14.35 | 22.05 | 0.00 | - | 1 | 1 | 51.79% |
| DE240607P00395000 | 2024-05-31 3:34PM EDT | 395.00 | 24.89 | 18.45 | 24.50 | -6.21 | -19.97% | 2 | 3 | 55.05% |
| DE240607P00397500 | 2024-05-24 2:53PM EDT | 397.50 | 22.65 | 19.95 | 27.00 | 0.00 | - | 1 | 0 | 58.48% |
| DE240607P00400000 | 2024-05-31 2:47PM EDT | 400.00 | 28.45 | 24.20 | 29.35 | +0.25 | +0.89% | 12 | 4 | 60.88% |
| DE240607P00402500 | 2024-05-30 3:54PM EDT | 402.50 | 31.50 | 26.00 | 31.95 | 0.00 | - | 59 | 0 | 64.75% |
| DE240607P00405000 | 2024-05-30 3:54PM EDT | 405.00 | 33.01 | 28.85 | 34.80 | 0.00 | - | 727 | 0 | 70.18% |
| DE240607P00410000 | 2024-05-28 11:45AM EDT | 410.00 | 39.13 | 33.20 | 39.80 | 0.00 | - | 1 | 0 | 50.22% |
| DE240607P00415000 | 2024-05-20 12:20PM EDT | 415.00 | 21.75 | 39.05 | 44.80 | 0.00 | - | 1 | 0 | 59.50% |
| DE240607P00420000 | 2024-05-16 9:36AM EDT | 420.00 | 17.00 | 43.90 | 49.80 | 0.00 | - | - | 0 | 63.60% |
© 2024 Yahoo. Tutti i diritti riservati.