Italia markets close in 4 hours 25 minutes

Deere & Company (DE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
376,79+0,54 (+0,14%)
Alla chiusura: 04:00PM EDT
378,00 +2,68 (+0,71%)
Preborsa: 06:42AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DE240628C003000002024-05-30 3:59PM EDT300.0071.500.000.000.00-110.00%
DE240628C003400002024-06-27 2:17PM EDT340.0035.150.000.000.00-6500.00%
DE240628C003450002024-06-20 9:33AM EDT345.0037.150.000.000.00-100.00%
DE240628C003500002024-06-21 1:35PM EDT350.0027.380.000.000.00-110.00%
DE240628C003600002024-06-27 1:00PM EDT360.0017.850.000.000.00-500.00%
DE240628C003650002024-06-27 2:17PM EDT365.0010.900.000.000.00-3600.00%
DE240628C003675002024-06-27 2:17PM EDT367.507.900.000.000.00-4100.00%
DE240628C003700002024-06-27 3:55PM EDT370.006.890.000.000.00-172210.00%
DE240628C003725002024-06-27 2:17PM EDT372.502.800.000.000.00-16200.00%
DE240628C003750002024-06-27 3:55PM EDT375.002.360.000.000.00-2194070.00%
DE240628C003775002024-06-27 3:58PM EDT377.501.000.000.000.00-1431530.78%
DE240628C003800002024-06-27 3:59PM EDT380.000.410.000.000.00-12703.13%
DE240628C003825002024-06-27 3:59PM EDT382.500.200.000.000.00-16506.25%
DE240628C003850002024-06-27 3:49PM EDT385.000.130.000.000.00-21260612.50%
DE240628C003875002024-06-27 2:13PM EDT387.500.050.000.000.00-3410912.50%
DE240628C003900002024-06-27 10:10AM EDT390.000.140.000.000.00-341812.50%
DE240628C003925002024-06-25 11:29AM EDT392.500.100.000.000.00-58312.50%
DE240628C003950002024-06-27 10:33AM EDT395.000.120.000.000.00-110525.00%
DE240628C003975002024-06-25 3:00PM EDT397.500.080.000.000.00-62025.00%
DE240628C004000002024-06-27 10:49AM EDT400.000.060.000.000.00-6025.00%
DE240628C004050002024-06-26 11:28AM EDT405.000.250.000.000.00-510125.00%
DE240628C004100002024-06-27 11:03AM EDT410.000.030.000.000.00-45225.00%
DE240628C004150002024-06-27 3:50PM EDT415.000.020.000.000.00-3050.00%
DE240628C004200002024-06-24 10:44AM EDT420.000.100.000.000.00-21650.00%
DE240628C004250002024-06-27 11:05AM EDT425.000.020.000.000.00-3050.00%
DE240628C004300002024-06-24 9:50AM EDT430.000.050.000.000.00-12250.00%
DE240628C004400002024-06-26 3:25PM EDT440.000.020.000.000.00-213750.00%
DE240628C004450002024-06-26 12:18PM EDT445.000.010.000.000.00-2950.00%
DE240628C004500002024-06-27 9:44AM EDT450.000.020.000.000.00-10050.00%
DE240628C004550002024-05-23 11:16AM EDT455.000.400.004.350.00-510261.43%
DE240628C004650002024-05-20 3:49PM EDT465.000.120.004.750.00-12289.26%
DE240628C004700002024-06-24 1:17PM EDT470.000.010.000.000.00-2350.00%
DE240628C004750002024-05-16 10:48AM EDT475.000.500.004.800.00--2311.13%
DE240628C004800002024-06-24 11:54AM EDT480.000.010.000.000.00-1050.00%
DE240628C004850002024-06-24 11:44AM EDT485.000.010.000.000.00-404550.00%
DE240628C004950002024-06-24 11:01AM EDT495.000.010.000.000.00-578050.00%
DE240628C005000002024-06-20 10:17AM EDT500.000.030.000.000.00-2050.00%
DE240628C005050002024-06-14 9:54AM EDT505.000.040.000.000.00--1550.00%
DE240628C005200002024-05-13 9:53AM EDT520.000.400.003.800.00-22378.13%
DE240628C005300002024-06-24 12:40PM EDT530.000.020.000.000.00-6050.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
DE240628P002200002024-05-28 3:03PM EDT220.000.090.004.300.00-22637.79%
DE240628P002900002024-06-18 11:43AM EDT290.000.010.000.000.00--750.00%
DE240628P003000002024-06-25 9:57AM EDT300.000.010.000.000.00-25050.00%
DE240628P003200002024-06-25 3:52PM EDT320.000.030.000.000.00-283250.00%
DE240628P003250002024-06-26 3:21PM EDT325.000.060.000.000.00-1050.00%
DE240628P003300002024-06-21 12:45PM EDT330.000.040.000.000.00-1050.00%
DE240628P003350002024-06-27 11:13AM EDT335.000.010.000.000.00-1111650.00%
DE240628P003400002024-06-27 1:46PM EDT340.000.010.000.000.00-35250.00%
DE240628P003450002024-06-27 1:47PM EDT345.000.020.000.000.00-19050.00%
DE240628P003475002024-06-27 1:42PM EDT347.500.020.000.000.00-32025.00%
DE240628P003500002024-06-26 3:32PM EDT350.000.050.000.000.00-3310425.00%
DE240628P003525002024-06-25 11:35AM EDT352.500.270.000.000.00-33025.00%
DE240628P003550002024-06-27 2:25PM EDT355.000.050.000.000.00-21025.00%
DE240628P003575002024-06-27 11:23AM EDT357.500.050.000.000.00-37425.00%
DE240628P003600002024-06-27 3:53PM EDT360.000.060.000.000.00-3616325.00%
DE240628P003625002024-06-27 9:58AM EDT362.500.080.000.000.00-424212.50%
DE240628P003650002024-06-27 3:24PM EDT365.000.120.000.000.00-32012.50%
DE240628P003675002024-06-27 3:24PM EDT367.500.200.000.000.00-2010612.50%
DE240628P003700002024-06-27 3:36PM EDT370.000.420.000.000.00-5006.25%
DE240628P003725002024-06-27 3:59PM EDT372.500.670.000.000.00-121726.25%
DE240628P003750002024-06-27 3:55PM EDT375.001.400.000.000.00-411623.13%
DE240628P003775002024-06-27 3:57PM EDT377.502.760.000.000.00-109670.00%
DE240628P003800002024-06-27 3:57PM EDT380.004.840.000.000.00-1081330.00%
DE240628P003825002024-06-27 9:42AM EDT382.507.940.000.000.00-5270.00%
DE240628P003850002024-06-25 1:23PM EDT385.0018.030.000.000.00-4470.00%
DE240628P003875002024-06-18 2:22PM EDT387.509.150.000.000.00--00.00%
DE240628P003900002024-06-27 9:36AM EDT390.0016.750.000.000.00-1560.00%
DE240628P003950002024-06-26 11:43AM EDT395.0026.000.000.000.00-1180.00%
DE240628P004000002024-06-27 10:01AM EDT400.0023.400.000.000.00-600.00%
DE240628P004050002024-06-21 3:27PM EDT405.0028.920.000.000.00-2130.00%
DE240628P004100002024-05-17 11:19AM EDT410.0020.2129.1036.500.00-20171.63%
DE240628P004150002024-05-15 11:04AM EDT415.0013.3734.0041.450.00--5185.74%
DE240628P004200002024-05-17 11:06AM EDT420.0027.8038.7546.400.00-20199.22%
DE240628P004600002024-05-23 3:55PM EDT460.0079.9281.8090.000.00-20287.40%
DE240628P004650002024-05-23 3:55PM EDT465.0084.9586.8095.000.00--0298.49%