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
62.351,13 +97,93 (+0,16%)
Deere & Company (DE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 126.70 | 135.20 | 0.00 | - | 2 | 2 | 54.72% |
| DE241220C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 62.00 | 59.35 | 64.90 | 0.00 | - | 1 | 1 | 36.82% |
| DE241220C00340000 | 2024-05-24 10:09AM EDT | 340.00 | 55.00 | 51.80 | 53.80 | 0.00 | - | 1 | 2 | 31.69% |
| DE241220C00350000 | 2024-05-28 10:10AM EDT | 350.00 | 43.75 | 45.00 | 49.25 | 0.00 | - | 1 | 4 | 33.02% |
| DE241220C00360000 | 2024-05-31 3:00PM EDT | 360.00 | 36.73 | 38.35 | 42.65 | +1.48 | +4.20% | 1 | 15 | 31.88% |
| DE241220C00370000 | 2024-05-31 3:56PM EDT | 370.00 | 32.95 | 31.50 | 34.05 | +3.50 | +11.88% | 2 | 4 | 28.58% |
| DE241220C00380000 | 2024-05-31 2:03PM EDT | 380.00 | 25.18 | 27.25 | 31.10 | +1.08 | +4.48% | 10 | 53 | 30.03% |
| DE241220C00390000 | 2024-05-31 10:34AM EDT | 390.00 | 19.50 | 22.35 | 24.60 | -0.05 | -0.26% | 49 | 41 | 27.86% |
| DE241220C00400000 | 2024-05-31 3:50PM EDT | 400.00 | 18.00 | 18.30 | 19.50 | +2.17 | +13.71% | 42 | 49 | 26.48% |
| DE241220C00410000 | 2024-05-31 10:02AM EDT | 410.00 | 12.74 | 13.65 | 16.80 | -0.46 | -3.48% | 2 | 37 | 26.88% |
| DE241220C00420000 | 2024-05-31 1:22PM EDT | 420.00 | 10.70 | 11.80 | 16.45 | +0.72 | +7.21% | 2 | 39 | 29.22% |
| DE241220C00430000 | 2024-05-30 12:59PM EDT | 430.00 | 7.70 | 9.35 | 10.15 | 0.00 | - | 1 | 62 | 25.15% |
| DE241220C00440000 | 2024-05-30 12:13PM EDT | 440.00 | 6.25 | 7.15 | 9.55 | 0.00 | - | 1 | 29 | 26.65% |
| DE241220C00450000 | 2024-05-30 3:11PM EDT | 450.00 | 5.25 | 4.60 | 6.50 | 0.00 | - | 1 | 18 | 24.87% |
| DE241220C00460000 | 2024-05-31 12:33PM EDT | 460.00 | 4.20 | 4.45 | 5.95 | +0.65 | +18.31% | 5 | 22 | 25.93% |
| DE241220C00480000 | 2024-05-29 11:00AM EDT | 480.00 | 2.25 | 2.70 | 5.70 | 0.00 | - | 1 | 5 | 28.94% |
| DE241220C00490000 | 2024-05-23 9:40AM EDT | 490.00 | 3.32 | 2.10 | 2.65 | 0.00 | - | 1 | 18 | 24.92% |
| DE241220C00500000 | 2024-05-20 3:47PM EDT | 500.00 | 3.85 | 1.48 | 2.12 | 0.00 | - | 1 | 5 | 25.00% |
| DE241220C00510000 | 2024-05-20 3:43PM EDT | 510.00 | 3.10 | 1.17 | 1.86 | 0.00 | - | 23 | 23 | 25.57% |
| DE241220C00520000 | 2024-05-22 11:14AM EDT | 520.00 | 2.03 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 33.35% |
| DE241220C00530000 | 2024-05-14 1:51PM EDT | 530.00 | 4.65 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 34.70% |
| DE241220C00540000 | 2024-05-14 10:11AM EDT | 540.00 | 4.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.00% |
| DE241220C00560000 | 2024-05-07 1:55PM EDT | 560.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 13 | 94 | 38.50% |
| DE241220C00580000 | 2024-05-28 12:12PM EDT | 580.00 | 0.42 | 0.00 | 4.70 | 0.00 | - | 4 | 28 | 40.65% |
| DE241220C00600000 | 2024-05-28 3:55PM EDT | 600.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 9 | 7 | 42.68% |
| DE241220C00620000 | 2024-05-28 3:55PM EDT | 620.00 | 0.29 | 0.23 | 0.39 | 0.00 | - | 17 | 36 | 29.40% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-05-31 10:34AM EDT | 200.00 | 0.27 | 0.06 | 0.34 | 0.00 | - | 9 | 70 | 37.72% |
| DE241220P00210000 | 2024-05-31 1:43PM EDT | 210.00 | 0.42 | 0.07 | 1.22 | -0.11 | -20.75% | 12 | 51 | 42.80% |
| DE241220P00220000 | 2024-05-22 2:01PM EDT | 220.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 53.58% |
| DE241220P00250000 | 2024-05-30 1:15PM EDT | 250.00 | 1.28 | 0.45 | 2.15 | 0.00 | - | 61 | 72 | 35.30% |
| DE241220P00260000 | 2024-05-22 9:53AM EDT | 260.00 | 1.30 | 0.80 | 4.80 | 0.00 | - | - | 2 | 39.73% |
| DE241220P00270000 | 2024-05-28 3:01PM EDT | 270.00 | 2.19 | 1.41 | 2.59 | 0.00 | - | 1 | 22 | 31.04% |
| DE241220P00280000 | 2024-05-31 2:24PM EDT | 280.00 | 2.91 | 2.19 | 2.69 | -0.02 | -0.68% | 312 | 132 | 28.54% |
| DE241220P00290000 | 2024-05-31 10:15AM EDT | 290.00 | 3.80 | 2.90 | 4.30 | +0.14 | +3.83% | 1 | 30 | 29.41% |
| DE241220P00300000 | 2024-05-29 2:25PM EDT | 300.00 | 5.17 | 3.80 | 4.95 | 0.00 | - | 12 | 147 | 27.70% |
| DE241220P00310000 | 2024-05-30 12:13PM EDT | 310.00 | 6.77 | 4.95 | 5.65 | 0.00 | - | 1 | 6 | 25.89% |
| DE241220P00320000 | 2024-05-29 11:08AM EDT | 320.00 | 8.80 | 6.35 | 7.00 | 0.00 | - | 6 | 51 | 24.84% |
| DE241220P00330000 | 2024-05-30 12:13PM EDT | 330.00 | 10.77 | 6.80 | 8.95 | 0.00 | - | 1 | 35 | 24.18% |
| DE241220P00340000 | 2024-05-31 10:15AM EDT | 340.00 | 12.95 | 8.95 | 11.20 | -0.15 | -1.15% | 3 | 30 | 23.38% |
| DE241220P00350000 | 2024-05-29 2:25PM EDT | 350.00 | 16.70 | 13.00 | 13.90 | 0.00 | - | 5 | 101 | 22.58% |
| DE241220P00360000 | 2024-05-30 10:40AM EDT | 360.00 | 19.95 | 15.15 | 17.15 | 0.00 | - | 90 | 196 | 21.81% |
| DE241220P00370000 | 2024-05-30 10:49AM EDT | 370.00 | 24.15 | 19.35 | 21.05 | 0.00 | - | 1 | 46 | 21.11% |
| DE241220P00380000 | 2024-05-30 11:07AM EDT | 380.00 | 29.80 | 23.25 | 25.65 | 0.00 | - | 4 | 77 | 20.46% |
| DE241220P00390000 | 2024-05-30 1:04PM EDT | 390.00 | 34.88 | 28.55 | 31.10 | 0.00 | - | 46 | 105 | 19.96% |
| DE241220P00400000 | 2024-05-30 12:42PM EDT | 400.00 | 41.56 | 31.00 | 37.70 | 0.00 | - | 23 | 113 | 19.91% |
| DE241220P00410000 | 2024-05-20 3:28PM EDT | 410.00 | 47.20 | 41.40 | 45.05 | +14.30 | +43.47% | 2 | 35 | 20.02% |
| DE241220P00420000 | 2024-05-16 10:53AM EDT | 420.00 | 33.30 | 49.35 | 53.00 | 0.00 | - | 9 | 12 | 20.25% |
| DE241220P00430000 | 2024-05-14 10:46AM EDT | 430.00 | 35.60 | 56.00 | 60.05 | 0.00 | - | - | 14 | 18.76% |
© 2024 Yahoo. Tutti i diritti riservati.