Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.827,01 +92,29 (+0,15%)
Deere & Company (DE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00300000 | 2024-05-30 3:59PM EDT | 300.00 | 71.50 | 74.75 | 82.20 | 0.00 | - | 1 | 1 | 64.99% |
| DE240628C00340000 | 2024-06-14 10:31AM EDT | 340.00 | 34.70 | 34.90 | 42.55 | -0.65 | -1.84% | 20 | 20 | 64.11% |
| DE240628C00345000 | 2024-06-03 9:34AM EDT | 345.00 | 29.80 | 29.95 | 37.65 | 0.00 | - | 1 | 1 | 58.95% |
| DE240628C00350000 | 2024-05-28 12:49PM EDT | 350.00 | 23.00 | 25.10 | 31.25 | 0.00 | - | 1 | 1 | 46.00% |
| DE240628C00360000 | 2024-06-06 11:23AM EDT | 360.00 | 14.81 | 17.85 | 20.40 | 0.00 | - | 1 | 5 | 30.78% |
| DE240628C00365000 | 2024-06-13 10:58AM EDT | 365.00 | 9.67 | 14.50 | 16.30 | 0.00 | - | 21 | 13 | 29.37% |
| DE240628C00367500 | 2024-06-12 3:25PM EDT | 367.50 | 7.40 | 11.20 | 14.40 | 0.00 | - | - | 3 | 28.82% |
| DE240628C00370000 | 2024-06-14 1:07PM EDT | 370.00 | 11.25 | 10.30 | 11.50 | +0.75 | +7.14% | 2 | 22 | 24.01% |
| DE240628C00372500 | 2024-06-13 11:47AM EDT | 372.50 | 5.80 | 8.45 | 9.75 | 0.00 | - | 2 | 3 | 23.51% |
| DE240628C00375000 | 2024-06-14 1:08PM EDT | 375.00 | 7.85 | 6.95 | 7.90 | +0.24 | +3.15% | 23 | 97 | 22.17% |
| DE240628C00377500 | 2024-06-14 12:49PM EDT | 377.50 | 6.47 | 4.70 | 6.80 | -1.03 | -13.73% | 3 | 22 | 23.02% |
| DE240628C00380000 | 2024-06-14 3:05PM EDT | 380.00 | 4.70 | 4.35 | 6.00 | -0.15 | -3.09% | 17 | 107 | 24.37% |
| DE240628C00382500 | 2024-06-14 3:18PM EDT | 382.50 | 3.62 | 3.00 | 4.25 | +0.66 | +22.30% | 31 | 2 | 21.81% |
| DE240628C00385000 | 2024-06-14 3:52PM EDT | 385.00 | 2.90 | 2.54 | 6.40 | -0.09 | -3.01% | 12 | 54 | 33.05% |
| DE240628C00387500 | 2024-06-14 3:35PM EDT | 387.50 | 2.03 | 1.71 | 2.46 | +0.29 | +16.67% | 26 | 15 | 21.04% |
| DE240628C00390000 | 2024-06-14 3:57PM EDT | 390.00 | 1.64 | 1.38 | 2.40 | -0.09 | -5.20% | 238 | 65 | 23.44% |
| DE240628C00392500 | 2024-06-14 1:44PM EDT | 392.50 | 1.06 | 0.72 | 1.26 | +0.24 | +29.27% | 1 | 1 | 20.24% |
| DE240628C00395000 | 2024-06-13 12:58PM EDT | 395.00 | 0.65 | 0.72 | 1.20 | 0.00 | - | 44 | 64 | 22.05% |
| DE240628C00400000 | 2024-06-14 3:57PM EDT | 400.00 | 0.47 | 0.38 | 0.65 | -0.15 | -24.19% | 15 | 64 | 22.07% |
| DE240628C00405000 | 2024-06-13 3:00PM EDT | 405.00 | 0.35 | 0.10 | 0.68 | 0.00 | - | 43 | 78 | 25.87% |
| DE240628C00410000 | 2024-06-10 9:36AM EDT | 410.00 | 0.19 | 0.10 | 3.45 | 0.00 | - | 1 | 27 | 47.24% |
| DE240628C00415000 | 2024-06-10 9:30AM EDT | 415.00 | 0.73 | 0.00 | 0.57 | 0.00 | - | 2 | 37 | 31.32% |
| DE240628C00420000 | 2024-06-11 10:35AM EDT | 420.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 58.02% |
| DE240628C00425000 | 2024-05-20 11:46AM EDT | 425.00 | 1.75 | 0.01 | 3.90 | 0.00 | - | 3 | 7 | 50.07% |
| DE240628C00430000 | 2024-06-12 1:09PM EDT | 430.00 | 0.06 | 0.01 | 3.90 | 0.00 | - | 20 | 21 | 53.56% |
| DE240628C00440000 | 2024-05-24 11:32AM EDT | 440.00 | 0.09 | 0.00 | 3.85 | 0.00 | - | 1 | 4 | 60.02% |
| DE240628C00445000 | 2024-05-13 10:35AM EDT | 445.00 | 3.47 | 0.01 | 5.05 | 0.00 | - | 1 | 1 | 67.92% |
| DE240628C00450000 | 2024-06-14 2:24PM EDT | 450.00 | 0.05 | 0.00 | 3.90 | -0.07 | -58.33% | 10 | 18 | 66.58% |
| DE240628C00455000 | 2024-05-23 11:16AM EDT | 455.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 73.36% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 77.37% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 85.35% |
| DE240628C00480000 | 2024-05-28 11:46AM EDT | 480.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 88.21% |
| DE240628C00500000 | 2024-06-14 3:00PM EDT | 500.00 | 0.04 | 0.00 | 0.55 | -0.45 | -91.84% | 12 | 2 | 67.58% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 104.00% |
| DE240628C00530000 | 2024-06-12 12:53PM EDT | 530.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 2 | 15 | 77.25% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00220000 | 2024-05-28 3:03PM EDT | 220.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 177.66% |
| DE240628P00300000 | 2024-05-29 1:23PM EDT | 300.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 91.19% |
| DE240628P00320000 | 2024-06-12 2:03PM EDT | 320.00 | 1.19 | 0.00 | 3.85 | 0.00 | - | 5 | 8 | 66.99% |
| DE240628P00325000 | 2024-05-30 1:04PM EDT | 325.00 | 0.51 | 0.00 | 3.90 | 0.00 | - | 22 | 22 | 62.43% |
| DE240628P00330000 | 2024-06-04 2:03PM EDT | 330.00 | 0.53 | 0.03 | 3.90 | 0.00 | - | 30 | 81 | 57.78% |
| DE240628P00335000 | 2024-06-11 3:50PM EDT | 335.00 | 0.40 | 0.06 | 3.90 | 0.00 | - | 2 | 102 | 53.11% |
| DE240628P00340000 | 2024-06-13 11:09AM EDT | 340.00 | 0.27 | 0.08 | 1.50 | 0.00 | - | 10 | 25 | 44.62% |
| DE240628P00345000 | 2024-06-13 11:09AM EDT | 345.00 | 0.42 | 0.15 | 0.34 | 0.00 | - | 10 | 36 | 28.25% |
| DE240628P00347500 | 2024-06-11 3:18PM EDT | 347.50 | 1.22 | 0.13 | 0.71 | 0.00 | - | - | 1 | 30.96% |
| DE240628P00350000 | 2024-06-14 2:38PM EDT | 350.00 | 0.34 | 0.25 | 0.44 | -0.03 | -8.11% | 2 | 99 | 25.93% |
| DE240628P00352500 | 2024-06-12 9:43AM EDT | 352.50 | 1.00 | 0.35 | 1.10 | 0.00 | - | - | 2 | 30.15% |
| DE240628P00355000 | 2024-06-14 1:14PM EDT | 355.00 | 0.50 | 0.38 | 0.76 | -0.07 | -12.28% | 1 | 92 | 25.20% |
| DE240628P00360000 | 2024-06-14 2:32PM EDT | 360.00 | 0.94 | 0.78 | 1.21 | -0.06 | -6.00% | 34 | 100 | 24.07% |
| DE240628P00362500 | 2024-06-14 11:39AM EDT | 362.50 | 1.58 | 1.09 | 1.69 | -0.09 | -5.39% | 2 | 8 | 24.44% |
| DE240628P00365000 | 2024-06-14 11:39AM EDT | 365.00 | 2.03 | 1.45 | 1.85 | +0.34 | +20.12% | 1 | 102 | 22.67% |
| DE240628P00367500 | 2024-06-14 11:45AM EDT | 367.50 | 2.50 | 1.82 | 2.24 | +0.32 | +14.68% | 3 | 10 | 21.77% |
| DE240628P00370000 | 2024-06-14 3:56PM EDT | 370.00 | 2.70 | 2.54 | 2.94 | -0.40 | -12.90% | 24 | 62 | 21.77% |
| DE240628P00372500 | 2024-06-14 3:10PM EDT | 372.50 | 3.43 | 3.25 | 3.70 | -0.47 | -12.05% | 26 | 2 | 21.44% |
| DE240628P00375000 | 2024-06-14 2:38PM EDT | 375.00 | 4.34 | 4.20 | 6.25 | -0.59 | -11.97% | 25 | 53 | 27.01% |
| DE240628P00377500 | 2024-06-14 3:32PM EDT | 377.50 | 5.90 | 5.25 | 6.25 | -0.15 | -2.48% | 10 | 3 | 22.85% |
| DE240628P00380000 | 2024-06-14 3:16PM EDT | 380.00 | 7.15 | 5.40 | 8.35 | -0.50 | -6.54% | 6 | 39 | 25.61% |
| DE240628P00385000 | 2024-06-13 1:05PM EDT | 385.00 | 12.00 | 9.65 | 12.20 | 0.00 | - | 18 | 39 | 28.66% |
| DE240628P00390000 | 2024-06-13 9:49AM EDT | 390.00 | 20.88 | 12.40 | 15.20 | 0.00 | - | 16 | 56 | 26.89% |
| DE240628P00395000 | 2024-05-31 9:30AM EDT | 395.00 | 25.00 | 17.15 | 19.35 | 0.00 | - | 2 | 18 | 28.17% |
| DE240628P00400000 | 2024-06-04 1:01PM EDT | 400.00 | 34.87 | 20.10 | 24.65 | 0.00 | - | 1 | 19 | 34.30% |
| DE240628P00405000 | 2024-05-23 3:45PM EDT | 405.00 | 25.75 | 25.15 | 30.40 | 0.00 | - | 4 | 15 | 42.57% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 29.10 | 36.50 | 0.00 | - | 2 | 0 | 52.41% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 34.00 | 41.45 | 0.00 | - | - | 5 | 56.60% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 38.75 | 46.40 | 0.00 | - | 2 | 0 | 60.62% |
| DE240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 79.92 | 78.25 | 86.30 | 0.00 | - | 2 | 2 | 50.24% |
| DE240628P00465000 | 2024-05-23 3:55PM EDT | 465.00 | 84.95 | 84.30 | 90.60 | 0.00 | - | - | 0 | 56.69% |
© 2024 Yahoo. Tutti i diritti riservati.