Italia markets closed
Dow Jones
38.607,64 +18,48 (+0,05%) Nasdaq
17.715,80 +26,92 (+0,15%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
60.915,14 -1.161,59 (-1,87%) CMC Crypto 200
1.368,23 -19,93 (-1,43%)
Deere & Company (DE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:36AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 86.32% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 143.05 | 153.00 | 0.00 | - | 5 | 15 | 48.96% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 50.04% |
| DE250620C00290000 | 2024-05-16 10:53AM EDT | 290.00 | 131.95 | 101.00 | 109.95 | 0.00 | - | 2 | 52 | 40.85% |
| DE250620C00300000 | 2024-05-30 9:40AM EDT | 300.00 | 90.00 | 93.05 | 100.25 | 0.00 | - | 1 | 52 | 38.04% |
| DE250620C00310000 | 2024-06-11 9:51AM EDT | 310.00 | 79.10 | 85.00 | 91.70 | 0.00 | - | 2 | 3 | 36.26% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 51.48% |
| DE250620C00330000 | 2024-05-29 3:28PM EDT | 330.00 | 66.50 | 70.55 | 76.80 | 0.00 | - | 2 | 17 | 34.19% |
| DE250620C00340000 | 2024-06-10 10:23AM EDT | 340.00 | 62.20 | 64.00 | 69.95 | 0.00 | - | 2 | 25 | 33.37% |
| DE250620C00350000 | 2024-06-10 10:23AM EDT | 350.00 | 55.90 | 57.05 | 63.30 | 0.00 | - | 2 | 57 | 32.52% |
| DE250620C00360000 | 2024-06-13 12:56PM EDT | 360.00 | 52.50 | 50.45 | 57.35 | 0.00 | - | 1 | 44 | 31.96% |
| DE250620C00370000 | 2024-06-13 9:54AM EDT | 370.00 | 43.90 | 45.10 | 49.85 | 0.00 | - | 4 | 73 | 30.16% |
| DE250620C00380000 | 2024-06-13 2:34PM EDT | 380.00 | 43.00 | 40.55 | 45.55 | 0.00 | - | 4 | 35 | 30.32% |
| DE250620C00390000 | 2024-06-13 3:13PM EDT | 390.00 | 37.50 | 37.90 | 39.60 | 0.00 | - | 1 | 31 | 29.16% |
| DE250620C00400000 | 2024-06-17 9:48AM EDT | 400.00 | 32.55 | 32.30 | 34.60 | +0.25 | +0.77% | 1 | 44 | 28.42% |
| DE250620C00410000 | 2024-06-13 12:58PM EDT | 410.00 | 27.90 | 25.00 | 30.25 | 0.00 | - | 2 | 107 | 27.89% |
| DE250620C00420000 | 2024-06-13 3:27PM EDT | 420.00 | 25.20 | 23.80 | 27.15 | 0.00 | - | 3 | 67 | 27.97% |
| DE250620C00430000 | 2024-06-07 10:20AM EDT | 430.00 | 20.35 | 20.75 | 24.30 | 0.00 | - | 2 | 49 | 28.02% |
| DE250620C00440000 | 2024-06-07 10:27AM EDT | 440.00 | 17.70 | 17.70 | 21.00 | 0.00 | - | 4 | 47 | 27.56% |
| DE250620C00450000 | 2024-06-12 12:05PM EDT | 450.00 | 14.50 | 15.05 | 18.25 | 0.00 | - | 3 | 129 | 27.27% |
| DE250620C00460000 | 2024-06-11 1:01PM EDT | 460.00 | 10.40 | 12.85 | 15.30 | 0.00 | - | 30 | 85 | 26.62% |
| DE250620C00470000 | 2024-06-05 3:59PM EDT | 470.00 | 11.40 | 10.95 | 13.75 | 0.00 | - | 5 | 220 | 26.87% |
| DE250620C00480000 | 2024-06-13 1:54PM EDT | 480.00 | 9.80 | 8.85 | 12.80 | 0.00 | - | 1 | 192 | 27.48% |
| DE250620C00490000 | 2024-06-07 10:20AM EDT | 490.00 | 8.25 | 6.15 | 11.65 | 0.00 | - | 2 | 49 | 27.81% |
| DE250620C00500000 | 2024-06-11 11:51AM EDT | 500.00 | 6.43 | 5.90 | 10.10 | 0.00 | - | 4 | 16 | 27.64% |
| DE250620C00510000 | 2024-05-24 3:47PM EDT | 510.00 | 7.05 | 5.10 | 8.90 | 0.00 | - | 1 | 48 | 27.65% |
| DE250620C00520000 | 2024-05-03 12:56PM EDT | 520.00 | 12.39 | 2.55 | 7.05 | 0.00 | - | 8 | 37 | 26.79% |
| DE250620C00530000 | 2024-04-04 12:48PM EDT | 530.00 | 14.85 | 10.90 | 12.95 | 0.00 | - | 8 | 8 | 33.82% |
| DE250620C00540000 | 2024-06-05 3:44PM EDT | 540.00 | 3.73 | 1.27 | 4.85 | 0.00 | - | - | 2 | 26.10% |
| DE250620C00550000 | 2024-05-21 9:30AM EDT | 550.00 | 5.75 | 1.37 | 5.05 | 0.00 | - | 10 | 28 | 27.32% |
| DE250620C00560000 | 2024-05-28 11:17AM EDT | 560.00 | 3.05 | 1.13 | 4.55 | 0.00 | - | 6 | 20 | 27.52% |
| DE250620C00580000 | 2024-06-10 12:39PM EDT | 580.00 | 1.67 | 2.00 | 6.05 | 0.00 | - | 5 | 103 | 31.40% |
| DE250620C00600000 | 2024-06-14 9:57AM EDT | 600.00 | 1.50 | 0.00 | 5.70 | 0.00 | - | 1 | 21 | 32.64% |
| DE250620C00620000 | 2024-06-04 3:44PM EDT | 620.00 | 1.50 | 0.40 | 5.35 | 0.00 | - | 1 | 66 | 33.75% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-04-22 12:07PM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250620P00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.38 | 0.00 | 2.99 | 0.00 | - | 2 | 36 | 45.55% |
| DE250620P00190000 | 2024-06-10 12:42PM EDT | 190.00 | 1.45 | 1.25 | 3.10 | 0.00 | - | 9 | 19 | 44.43% |
| DE250620P00195000 | 2024-06-13 3:55PM EDT | 195.00 | 1.53 | 1.40 | 5.70 | 0.00 | - | 4 | 17 | 49.77% |
| DE250620P00200000 | 2024-06-14 2:17PM EDT | 200.00 | 1.78 | 1.56 | 2.95 | 0.00 | - | 13 | 68 | 41.13% |
| DE250620P00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.80 | 0.00 | 8.40 | 0.00 | - | 1 | 25 | 50.37% |
| DE250620P00220000 | 2024-06-11 10:20AM EDT | 220.00 | 2.53 | 1.70 | 6.55 | 0.00 | - | 10 | 35 | 43.86% |
| DE250620P00230000 | 2024-06-03 2:26PM EDT | 230.00 | 3.30 | 0.00 | 5.65 | 0.00 | - | 1 | 5 | 39.31% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| DE250620P00250000 | 2024-06-10 1:42PM EDT | 250.00 | 3.85 | 1.95 | 5.55 | 0.00 | - | 4 | 110 | 33.86% |
| DE250620P00260000 | 2024-06-05 3:50PM EDT | 260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| DE250620P00270000 | 2024-06-10 12:43PM EDT | 270.00 | 5.69 | 3.50 | 7.60 | 0.00 | - | 5 | 110 | 31.93% |
| DE250620P00280000 | 2024-06-10 1:18PM EDT | 280.00 | 6.95 | 5.60 | 7.50 | 0.00 | - | 6 | 54 | 29.28% |
| DE250620P00290000 | 2024-06-07 9:46AM EDT | 290.00 | 8.67 | 6.25 | 8.00 | 0.00 | - | 1 | 82 | 27.44% |
| DE250620P00300000 | 2024-06-11 1:39PM EDT | 300.00 | 10.35 | 8.55 | 12.15 | 0.00 | - | 1 | 119 | 29.48% |
| DE250620P00310000 | 2024-05-29 3:36PM EDT | 310.00 | 13.85 | 8.40 | 13.60 | 0.00 | - | 2 | 205 | 28.22% |
| DE250620P00320000 | 2024-06-05 11:23AM EDT | 320.00 | 15.00 | 10.05 | 15.05 | 0.00 | - | 1 | 81 | 26.83% |
| DE250620P00330000 | 2024-06-11 1:01PM EDT | 330.00 | 18.85 | 12.75 | 17.65 | 0.00 | - | 30 | 939 | 26.25% |
| DE250620P00340000 | 2024-06-13 3:43PM EDT | 340.00 | 17.90 | 16.30 | 20.50 | 0.00 | - | 5 | 55 | 25.62% |
| DE250620P00350000 | 2024-06-03 2:56PM EDT | 350.00 | 25.00 | 19.50 | 23.90 | 0.00 | - | 2 | 191 | 25.14% |
| DE250620P00360000 | 2024-06-12 11:38AM EDT | 360.00 | 26.55 | 22.55 | 28.05 | 0.00 | - | 1 | 123 | 24.92% |
| DE250620P00370000 | 2024-06-13 3:32PM EDT | 370.00 | 28.10 | 26.85 | 30.35 | 0.00 | - | 1 | 215 | 23.17% |
| DE250620P00380000 | 2024-06-12 11:42AM EDT | 380.00 | 34.95 | 30.75 | 35.15 | 0.00 | - | 15 | 62 | 22.86% |
| DE250620P00390000 | 2024-05-30 10:15AM EDT | 390.00 | 43.80 | 34.75 | 36.95 | 0.00 | - | 3 | 209 | 20.28% |
| DE250620P00400000 | 2024-06-14 9:30AM EDT | 400.00 | 39.38 | 40.90 | 42.65 | 0.00 | - | 5 | 22 | 19.95% |
| DE250620P00410000 | 2024-06-10 1:47PM EDT | 410.00 | 53.05 | 46.55 | 49.55 | 0.00 | - | 1 | 34 | 20.12% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 54.00 | 62.95 | 0.00 | - | 10 | 20 | 24.53% |
| DE250620P00430000 | 2024-05-17 3:52PM EDT | 430.00 | 51.18 | 56.00 | 65.00 | 0.00 | - | 3 | 24 | 20.79% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 23.06% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 28.16% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.