Italia markets open in 3 hours 50 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.154,55 -225,85 (-0,38%) CMC Crypto 200
1.369,69 +57,07 (+4,35%)
Deere & Company (DE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-05-03 9:58AM EDT | 360.00 | 40.69 | 37.65 | 45.40 | 0.00 | - | 1 | 2 | 105.85% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 32.65 | 40.50 | 0.00 | - | - | 2 | 97.80% |
| DE240510C00370000 | 2024-05-03 12:57PM EDT | 370.00 | 34.88 | 27.60 | 35.50 | +7.33 | +26.61% | 1 | 2 | 88.65% |
| DE240510C00375000 | 2024-05-06 10:30AM EDT | 375.00 | 29.49 | 22.75 | 30.40 | +3.62 | +13.99% | 1 | 1 | 78.48% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 20.40 | 27.90 | 0.00 | - | 2 | 2 | 73.80% |
| DE240510C00380000 | 2024-05-06 11:55AM EDT | 380.00 | 20.70 | 17.80 | 25.40 | +5.27 | +34.15% | 2 | 2 | 69.07% |
| DE240510C00382500 | 2024-05-02 10:01AM EDT | 382.50 | 8.70 | 15.35 | 23.00 | 0.00 | - | - | 68 | 65.06% |
| DE240510C00385000 | 2024-05-02 3:06PM EDT | 385.00 | 14.20 | 13.00 | 20.60 | 0.00 | - | 15 | 16 | 60.91% |
| DE240510C00387500 | 2024-05-02 3:06PM EDT | 387.50 | 12.20 | 10.85 | 17.80 | 0.00 | - | 2 | 20 | 53.65% |
| DE240510C00390000 | 2024-05-06 2:36PM EDT | 390.00 | 12.98 | 11.20 | 14.75 | +2.11 | +19.41% | 2 | 33 | 44.54% |
| DE240510C00392500 | 2024-05-06 9:31AM EDT | 392.50 | 15.28 | 9.15 | 12.30 | +7.38 | +93.42% | 1 | 51 | 39.83% |
| DE240510C00395000 | 2024-05-06 11:02AM EDT | 395.00 | 9.36 | 4.95 | 9.85 | +1.66 | +21.56% | 19 | 208 | 34.85% |
| DE240510C00397500 | 2024-05-06 3:59PM EDT | 397.50 | 6.60 | 6.40 | 7.05 | +0.30 | +4.76% | 26 | 155 | 27.28% |
| DE240510C00400000 | 2024-05-06 3:57PM EDT | 400.00 | 5.00 | 5.00 | 5.35 | -0.20 | -3.85% | 132 | 216 | 26.09% |
| DE240510C00402500 | 2024-05-06 3:59PM EDT | 402.50 | 3.75 | 3.60 | 3.95 | -0.50 | -11.76% | 68 | 54 | 25.43% |
| DE240510C00405000 | 2024-05-06 3:59PM EDT | 405.00 | 2.47 | 2.52 | 2.71 | -0.68 | -21.59% | 133 | 117 | 24.32% |
| DE240510C00407500 | 2024-05-06 3:59PM EDT | 407.50 | 1.70 | 1.54 | 1.88 | -0.46 | -21.30% | 58 | 37 | 24.28% |
| DE240510C00410000 | 2024-05-06 3:44PM EDT | 410.00 | 1.00 | 1.02 | 1.20 | -0.69 | -40.83% | 129 | 129 | 23.79% |
| DE240510C00412500 | 2024-05-06 1:41PM EDT | 412.50 | 0.50 | 0.56 | 0.82 | -0.70 | -58.33% | 24 | 42 | 24.34% |
| DE240510C00415000 | 2024-05-06 2:22PM EDT | 415.00 | 0.38 | 0.35 | 0.50 | -0.36 | -48.65% | 68 | 63 | 24.20% |
| DE240510C00417500 | 2024-05-06 3:00PM EDT | 417.50 | 0.21 | 0.20 | 0.71 | -0.41 | -66.13% | 20 | 27 | 30.18% |
| DE240510C00420000 | 2024-05-06 3:53PM EDT | 420.00 | 0.17 | 0.10 | 0.28 | -0.08 | -32.00% | 108 | 158 | 26.71% |
| DE240510C00422500 | 2024-05-06 10:05AM EDT | 422.50 | 0.19 | 0.04 | 0.38 | -0.30 | -61.22% | 3 | 4 | 31.49% |
| DE240510C00425000 | 2024-05-06 3:28PM EDT | 425.00 | 0.06 | 0.05 | 0.52 | -0.17 | -73.91% | 37 | 61 | 36.84% |
| DE240510C00430000 | 2024-05-06 9:57AM EDT | 430.00 | 0.01 | 0.00 | 0.81 | -0.10 | -90.91% | 4 | 12 | 47.31% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 32.72% |
| DE240510C00440000 | 2024-05-01 10:21AM EDT | 440.00 | 0.13 | 0.00 | 0.79 | +0.12 | +1,200.00% | 5 | 175 | 50.59% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 40.63% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 4.65 | 0.00 | - | 1 | 9 | 90.99% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 82.76% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 1 | 2 | 88.18% |
| DE240510C00470000 | 2024-04-05 10:08AM EDT | 470.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 98.58% |
| DE240510C00475000 | 2024-04-05 3:47PM EDT | 475.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 7 | 10 | 113.97% |
| DE240510C00530000 | 2024-05-02 10:05AM EDT | 530.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | - | 1 | 146.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00230000 | 2024-05-06 11:18AM EDT | 230.00 | 0.08 | 0.00 | 0.01 | +0.02 | +33.33% | 1 | 1 | 156.25% |
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 2.52 | 0.00 | - | 1 | 0 | 130.13% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 63.28% |
| DE240510P00345000 | 2024-05-02 12:44PM EDT | 345.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 10 | 10 | 83.69% |
| DE240510P00350000 | 2024-05-03 11:06AM EDT | 350.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 20 | 36 | 55.08% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 38 | 53.13% |
| DE240510P00360000 | 2024-05-06 11:17AM EDT | 360.00 | 0.05 | 0.05 | 0.08 | -0.23 | -82.14% | 7 | 36 | 46.78% |
| DE240510P00362500 | 2024-05-01 10:30AM EDT | 362.50 | 0.61 | 0.00 | 4.30 | 0.00 | - | - | 12 | 85.91% |
| DE240510P00365000 | 2024-05-06 9:30AM EDT | 365.00 | 0.26 | 0.01 | 0.37 | +0.20 | +333.33% | 1 | 278 | 53.32% |
| DE240510P00367500 | 2024-05-03 3:46PM EDT | 367.50 | 0.09 | 0.02 | 4.55 | 0.00 | - | 2 | 12 | 79.20% |
| DE240510P00370000 | 2024-05-06 9:31AM EDT | 370.00 | 0.44 | 0.02 | 0.15 | +0.31 | +238.46% | 2 | 85 | 40.09% |
| DE240510P00372500 | 2024-05-06 1:41PM EDT | 372.50 | 0.07 | 0.02 | 2.62 | -0.34 | -82.93% | 117 | 18 | 59.69% |
| DE240510P00375000 | 2024-05-06 1:53PM EDT | 375.00 | 0.11 | 0.05 | 0.11 | -0.04 | -26.67% | 7 | 89 | 32.81% |
| DE240510P00377500 | 2024-05-03 1:00PM EDT | 377.50 | 0.40 | 0.04 | 2.18 | 0.00 | - | 12 | 85 | 61.22% |
| DE240510P00380000 | 2024-05-06 3:00PM EDT | 380.00 | 0.15 | 0.10 | 0.25 | -0.21 | -58.33% | 6 | 238 | 31.79% |
| DE240510P00382500 | 2024-05-06 2:41PM EDT | 382.50 | 0.23 | 0.14 | 0.33 | -0.28 | -54.90% | 176 | 174 | 30.47% |
| DE240510P00385000 | 2024-05-06 1:10PM EDT | 385.00 | 0.43 | 0.16 | 0.50 | -0.17 | -28.33% | 30 | 346 | 30.13% |
| DE240510P00387500 | 2024-05-06 3:38PM EDT | 387.50 | 0.46 | 0.34 | 0.53 | -0.43 | -48.31% | 54 | 33 | 27.10% |
| DE240510P00390000 | 2024-05-06 3:38PM EDT | 390.00 | 0.70 | 0.36 | 0.70 | -0.65 | -48.15% | 143 | 207 | 25.54% |
| DE240510P00392500 | 2024-05-06 2:47PM EDT | 392.50 | 1.10 | 0.62 | 0.94 | -0.60 | -35.29% | 29 | 29 | 24.02% |
| DE240510P00395000 | 2024-05-06 3:46PM EDT | 395.00 | 1.66 | 1.21 | 1.58 | -0.96 | -36.64% | 57 | 136 | 24.83% |
| DE240510P00397500 | 2024-05-06 3:18PM EDT | 397.50 | 2.44 | 1.91 | 2.21 | -1.61 | -39.75% | 27 | 40 | 24.04% |
| DE240510P00400000 | 2024-05-06 3:18PM EDT | 400.00 | 3.45 | 2.74 | 3.25 | -0.85 | -19.77% | 59 | 90 | 24.51% |
| DE240510P00402500 | 2024-05-06 3:59PM EDT | 402.50 | 4.25 | 2.95 | 4.25 | -5.75 | -57.50% | 32 | 17 | 23.29% |
| DE240510P00405000 | 2024-05-06 9:55AM EDT | 405.00 | 4.15 | 5.25 | 5.85 | -4.15 | -50.00% | 11 | 67 | 24.20% |
| DE240510P00407500 | 2024-05-06 1:29PM EDT | 407.50 | 7.35 | 6.00 | 8.15 | -2.70 | -26.87% | 5 | 17 | 28.39% |
| DE240510P00410000 | 2024-05-02 10:48AM EDT | 410.00 | 20.78 | 6.15 | 12.65 | 0.00 | - | 1 | 25 | 46.67% |
| DE240510P00415000 | 2024-05-01 9:41AM EDT | 415.00 | 27.98 | 11.95 | 17.55 | 0.00 | - | 1 | 3 | 56.09% |
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 420.00 | 28.85 | 16.40 | 22.65 | 0.00 | - | 19 | 4 | 66.04% |
© 2024 Yahoo. Tutti i diritti riservati.