Italia markets close in 4 hours 31 minutes
FTSE MIB
33.343,67 +156,78 (+0,47%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,37 +0,63 (+0,77%) Bitcoin EUR
57.412,72 +349,86 (+0,61%)
Deere & Company (DE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 207.00 | 214.50 | 0.00 | - | 1 | 8 | 71.45% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 97.39% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 89.46% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 192.05 | 199.60 | 0.00 | - | 1 | 1 | 78.15% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 151.47% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 178.00 | 185.60 | 0.00 | - | 1 | 14 | 62.23% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 165.00 | 173.55 | 0.00 | - | 2 | 28 | 63.14% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 72.14% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 153.10 | 161.30 | 0.00 | - | 1 | 9 | 63.11% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 92.94% |
| DE250117C00250000 | 2024-06-26 2:42PM EDT | 250.00 | 126.49 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 81.20% |
| DE250117C00270000 | 2024-06-18 11:13AM EDT | 270.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 88.04% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 85.38% |
| DE250117C00300000 | 2024-06-25 10:27AM EDT | 300.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 77.05% |
| DE250117C00320000 | 2024-06-14 11:09AM EDT | 320.00 | 69.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE250117C00330000 | 2024-06-20 9:49AM EDT | 330.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00340000 | 2024-06-17 11:24AM EDT | 340.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DE250117C00350000 | 2024-06-24 2:34PM EDT | 350.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 25 | 216 | 0.00% |
| DE250117C00360000 | 2024-06-27 10:31AM EDT | 360.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| DE250117C00370000 | 2024-06-27 3:59PM EDT | 370.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| DE250117C00380000 | 2024-06-27 3:22PM EDT | 380.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DE250117C00390000 | 2024-06-27 3:33PM EDT | 390.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 0.78% |
| DE250117C00400000 | 2024-06-27 9:57AM EDT | 400.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 838 | 1.56% |
| DE250117C00410000 | 2024-06-27 10:08AM EDT | 410.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 751 | 3.13% |
| DE250117C00420000 | 2024-06-27 3:09PM EDT | 420.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DE250117C00430000 | 2024-06-27 1:25PM EDT | 430.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DE250117C00440000 | 2024-06-27 10:08AM EDT | 440.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DE250117C00450000 | 2024-06-27 11:05AM EDT | 450.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 896 | 6.25% |
| DE250117C00460000 | 2024-06-25 9:44AM EDT | 460.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 6.25% |
| DE250117C00470000 | 2024-06-24 10:39AM EDT | 470.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00480000 | 2024-06-25 9:59AM EDT | 480.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 6.25% |
| DE250117C00490000 | 2024-06-27 11:05AM EDT | 490.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117C00500000 | 2024-06-27 3:44PM EDT | 500.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 6.25% |
| DE250117C00520000 | 2024-06-21 9:46AM EDT | 520.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 767 | 6.25% |
| DE250117C00540000 | 2024-06-24 9:35AM EDT | 540.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117C00560000 | 2024-06-17 2:25PM EDT | 560.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117C00580000 | 2024-06-26 1:54PM EDT | 580.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 12.50% |
| DE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 12.50% |
| DE250117C00620000 | 2024-06-25 11:09AM EDT | 620.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DE250117C00640000 | 2024-06-17 10:14AM EDT | 640.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117C00660000 | 2024-06-20 11:53AM EDT | 660.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-06-20 10:57AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 25.00% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 54.30% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 51.25% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 2 | 55 | 47.61% |
| DE250117P00190000 | 2024-06-27 2:59PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.07 | 2.81 | 0.00 | - | 1 | 6 | 56.21% |
| DE250117P00200000 | 2024-06-05 3:23PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 50.85% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 46.93% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 42.11% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.45 | 3.55 | 0.00 | - | 1 | 86 | 43.19% |
| DE250117P00250000 | 2024-06-27 2:23PM EDT | 250.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| DE250117P00260000 | 2024-06-06 10:58AM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117P00270000 | 2024-06-21 9:47AM EDT | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00280000 | 2024-06-26 10:39AM EDT | 280.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00290000 | 2024-06-21 3:56PM EDT | 290.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00300000 | 2024-06-25 12:41PM EDT | 300.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,600 | 6.25% |
| DE250117P00310000 | 2024-06-18 3:05PM EDT | 310.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 611 | 6.25% |
| DE250117P00320000 | 2024-06-25 11:07AM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 443 | 6.25% |
| DE250117P00330000 | 2024-06-27 12:28PM EDT | 330.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250117P00340000 | 2024-06-24 2:28PM EDT | 340.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250117P00350000 | 2024-06-26 3:43PM EDT | 350.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DE250117P00360000 | 2024-06-26 12:05PM EDT | 360.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 796 | 1.56% |
| DE250117P00370000 | 2024-06-27 10:54AM EDT | 370.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.78% |
| DE250117P00380000 | 2024-06-24 10:01AM EDT | 380.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 65 | 1,991 | 0.00% |
| DE250117P00390000 | 2024-06-24 1:57PM EDT | 390.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 6 | 625 | 0.00% |
| DE250117P00400000 | 2024-06-12 12:14PM EDT | 400.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DE250117P00410000 | 2024-06-24 12:40PM EDT | 410.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00420000 | 2024-06-24 12:40PM EDT | 420.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00430000 | 2024-06-27 1:24PM EDT | 430.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DE250117P00440000 | 2024-06-25 3:44PM EDT | 440.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| DE250117P00450000 | 2024-06-24 9:49AM EDT | 450.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-05-30 3:54PM EDT | 470.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 210 | 64 | 0.00% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 23.39% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 19.18% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 51.72% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 47.61% |
© 2024 Yahoo. Tutti i diritti riservati.