Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.062,52 +254,69 (+0,41%)
Deere & Company (DE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250321C00320000 | 2024-06-13 9:55AM EDT | 320.00 | 69.50 | 74.25 | 77.00 | 0.00 | - | 2 | 0 | 34.49% |
| DE250321C00330000 | 2024-06-13 9:56AM EDT | 330.00 | 61.30 | 66.80 | 69.55 | 0.00 | - | 4 | 3 | 33.50% |
| DE250321C00340000 | 2024-06-13 9:55AM EDT | 340.00 | 55.10 | 59.85 | 62.05 | 0.00 | - | 2 | 9 | 32.25% |
| DE250321C00350000 | 2024-06-13 10:29AM EDT | 350.00 | 48.35 | 53.15 | 55.45 | 0.00 | - | 2 | 21 | 31.53% |
| DE250321C00360000 | 2024-06-14 12:37PM EDT | 360.00 | 48.10 | 46.85 | 49.45 | +2.75 | +6.06% | 6 | 58 | 31.02% |
| DE250321C00370000 | 2024-06-14 9:37AM EDT | 370.00 | 39.30 | 40.80 | 42.35 | -2.50 | -5.98% | 22 | 22 | 29.37% |
| DE250321C00380000 | 2024-06-14 10:27AM EDT | 380.00 | 33.70 | 35.40 | 36.85 | -2.45 | -6.78% | 56 | 28 | 28.69% |
| DE250321C00390000 | 2024-06-14 11:06AM EDT | 390.00 | 29.90 | 30.40 | 31.65 | +2.13 | +7.67% | 4 | 36 | 27.94% |
| DE250321C00400000 | 2024-06-07 10:18AM EDT | 400.00 | 24.00 | 25.50 | 27.05 | 0.00 | - | 5 | 52 | 27.34% |
| DE250321C00410000 | 2024-06-11 2:47PM EDT | 410.00 | 17.40 | 18.30 | 24.05 | 0.00 | - | 1 | 83 | 27.67% |
| DE250321C00420000 | 2024-05-28 9:46AM EDT | 420.00 | 19.00 | 16.80 | 19.60 | 0.00 | - | 3 | 15 | 26.56% |
| DE250321C00430000 | 2024-05-29 11:24AM EDT | 430.00 | 13.00 | 14.40 | 16.30 | 0.00 | - | 1 | 346 | 26.04% |
| DE250321C00440000 | 2024-06-11 12:40PM EDT | 440.00 | 10.30 | 9.90 | 15.25 | 0.00 | - | 3 | 24 | 27.16% |
| DE250321C00450000 | 2024-06-13 3:49PM EDT | 450.00 | 10.51 | 10.35 | 11.50 | 0.00 | - | 1 | 28 | 25.62% |
| DE250321C00460000 | 2024-05-16 12:02PM EDT | 460.00 | 18.25 | 5.80 | 11.20 | 0.00 | - | 1 | 4 | 27.05% |
| DE250321C00470000 | 2024-05-15 2:15PM EDT | 470.00 | 21.80 | 4.45 | 9.90 | 0.00 | - | 1 | 76 | 27.37% |
| DE250321C00480000 | 2024-04-22 2:46PM EDT | 480.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250321C00500000 | 2024-05-21 10:52AM EDT | 500.00 | 6.71 | 1.82 | 6.05 | 0.00 | - | 1 | 2 | 27.18% |
| DE250321C00510000 | 2024-05-15 10:26AM EDT | 510.00 | 11.75 | 1.48 | 5.35 | 0.00 | - | 1 | 3 | 27.48% |
| DE250321C00520000 | 2024-04-15 1:03PM EDT | 520.00 | 9.00 | 9.80 | 10.80 | 0.00 | - | 1 | 0 | 35.50% |
| DE250321C00530000 | 2024-04-26 2:44PM EDT | 530.00 | 6.80 | 1.14 | 4.30 | 0.00 | - | 2 | 0 | 28.21% |
| DE250321C00550000 | 2024-05-16 10:06AM EDT | 550.00 | 4.20 | 0.00 | 5.90 | 0.00 | - | 1 | 9 | 32.92% |
| DE250321C00560000 | 2024-04-26 12:18PM EDT | 560.00 | 4.00 | 0.00 | 8.00 | 0.00 | - | 6 | 6 | 36.96% |
| DE250321C00580000 | 2024-06-05 12:36PM EDT | 580.00 | 0.93 | 0.00 | 5.20 | 0.00 | - | 2 | 22 | 34.96% |
| DE250321C00600000 | 2024-06-12 11:08AM EDT | 600.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 3 | 47 | 36.12% |
| DE250321C00620000 | 2024-06-14 3:17PM EDT | 620.00 | 0.54 | 0.01 | 1.45 | +0.09 | +20.00% | 53 | 185 | 30.02% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250321P00200000 | 2024-06-13 1:45PM EDT | 200.00 | 0.65 | 0.28 | 0.69 | +0.05 | +8.33% | 1 | 118 | 36.05% |
| DE250321P00210000 | 2024-05-16 2:39PM EDT | 210.00 | 1.01 | 0.00 | 1.48 | 0.00 | - | 1 | 11 | 38.26% |
| DE250321P00220000 | 2024-05-24 10:04AM EDT | 220.00 | 1.45 | 0.00 | 5.35 | 0.00 | - | 10 | 30 | 47.55% |
| DE250321P00250000 | 2024-05-22 10:06AM EDT | 250.00 | 2.13 | 0.00 | 2.57 | 0.00 | - | - | 1 | 31.83% |
| DE250321P00260000 | 2024-06-05 2:00PM EDT | 260.00 | 3.10 | 1.10 | 3.10 | 0.00 | - | 2 | 3 | 30.69% |
| DE250321P00270000 | 2024-05-28 2:57PM EDT | 270.00 | 4.45 | 2.70 | 3.35 | 0.00 | - | 1 | 19 | 28.76% |
| DE250321P00280000 | 2024-06-13 12:37PM EDT | 280.00 | 3.35 | 3.55 | 4.25 | -0.90 | -21.18% | 3 | 19 | 28.07% |
| DE250321P00290000 | 2024-06-07 10:33AM EDT | 290.00 | 5.65 | 4.40 | 5.10 | 0.00 | - | 2 | 2 | 27.00% |
| DE250321P00300000 | 2024-06-10 10:25AM EDT | 300.00 | 7.05 | 4.20 | 10.05 | 0.00 | - | 22 | 155 | 31.15% |
| DE250321P00310000 | 2024-06-10 3:03PM EDT | 310.00 | 8.72 | 3.65 | 11.30 | 0.00 | - | 7 | 21 | 29.67% |
| DE250321P00320000 | 2024-06-13 2:00PM EDT | 320.00 | 9.60 | 8.50 | 9.70 | 0.00 | - | 7 | 70 | 24.97% |
| DE250321P00330000 | 2024-06-13 3:14PM EDT | 330.00 | 11.53 | 10.65 | 11.85 | 0.00 | - | 5 | 44 | 24.33% |
| DE250321P00340000 | 2024-06-11 11:24AM EDT | 340.00 | 16.50 | 10.45 | 15.70 | 0.00 | - | 1 | 21 | 24.90% |
| DE250321P00350000 | 2024-06-05 2:36PM EDT | 350.00 | 18.80 | 15.70 | 17.20 | 0.00 | - | 2 | 19 | 22.96% |
| DE250321P00360000 | 2024-06-12 9:33AM EDT | 360.00 | 22.75 | 18.10 | 21.70 | 0.00 | - | 1 | 55 | 23.24% |
| DE250321P00370000 | 2024-06-14 11:26AM EDT | 370.00 | 24.00 | 22.80 | 24.15 | -1.16 | -4.61% | 15 | 20 | 21.48% |
| DE250321P00380000 | 2024-06-14 3:48PM EDT | 380.00 | 28.00 | 26.65 | 32.00 | -3.52 | -11.17% | 5 | 24 | 23.50% |
| DE250321P00390000 | 2024-06-11 10:18AM EDT | 390.00 | 38.70 | 32.15 | 33.30 | 0.00 | - | 2 | 6 | 20.11% |
| DE250321P00400000 | 2024-06-10 10:24AM EDT | 400.00 | 42.35 | 37.20 | 38.85 | 0.00 | - | 2 | 136 | 19.51% |
| DE250321P00410000 | 2024-06-13 10:42AM EDT | 410.00 | 48.85 | 40.65 | 47.25 | 0.00 | - | 2 | 214 | 20.75% |
| DE250321P00420000 | 2024-05-13 10:02AM EDT | 420.00 | 35.20 | 53.50 | 59.85 | 0.00 | - | 16 | 16 | 25.17% |
| DE250321P00430000 | 2024-06-07 10:21AM EDT | 430.00 | 63.00 | 54.55 | 61.35 | 0.00 | - | 2 | 3 | 19.95% |
| DE250321P00440000 | 2024-04-22 2:47PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250321P00450000 | 2024-04-23 10:17AM EDT | 450.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE250321P00470000 | 2024-04-22 2:47PM EDT | 470.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE250321P00490000 | 2024-04-01 9:34AM EDT | 490.00 | 85.00 | 101.85 | 108.95 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.