Italia markets close in 3 hours 57 minutes
FTSE MIB
33.257,02 +70,13 (+0,21%) 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
82,50 +0,76 (+0,93%) Bitcoin EUR
57.603,39 +490,50 (+0,86%)
Deere & Company (DE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 90.31% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 143.05 | 153.00 | 0.00 | - | 5 | 15 | 52.34% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 53.13% |
| DE250620C00290000 | 2024-05-16 10:53AM EDT | 290.00 | 131.95 | 101.00 | 109.95 | 0.00 | - | 2 | 52 | 43.23% |
| DE250620C00300000 | 2024-05-30 9:40AM EDT | 300.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| DE250620C00310000 | 2024-06-11 9:51AM EDT | 310.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 53.58% |
| DE250620C00330000 | 2024-06-27 9:57AM EDT | 330.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| DE250620C00340000 | 2024-06-27 9:57AM EDT | 340.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| DE250620C00350000 | 2024-06-25 10:55AM EDT | 350.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| DE250620C00360000 | 2024-06-25 2:40PM EDT | 360.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| DE250620C00370000 | 2024-06-26 11:01AM EDT | 370.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| DE250620C00380000 | 2024-06-27 9:57AM EDT | 380.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.20% |
| DE250620C00390000 | 2024-06-21 10:26AM EDT | 390.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| DE250620C00400000 | 2024-06-27 2:03PM EDT | 400.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| DE250620C00410000 | 2024-06-26 3:17PM EDT | 410.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 1.56% |
| DE250620C00420000 | 2024-06-27 9:30AM EDT | 420.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| DE250620C00430000 | 2024-06-27 3:19PM EDT | 430.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| DE250620C00440000 | 2024-06-20 2:55PM EDT | 440.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 3.13% |
| DE250620C00450000 | 2024-06-27 3:33PM EDT | 450.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| DE250620C00460000 | 2024-06-24 1:39PM EDT | 460.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 3.13% |
| DE250620C00470000 | 2024-06-05 3:59PM EDT | 470.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 3.13% |
| DE250620C00480000 | 2024-06-18 3:33PM EDT | 480.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 6.25% |
| DE250620C00490000 | 2024-06-07 10:20AM EDT | 490.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| DE250620C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| DE250620C00510000 | 2024-06-26 9:30AM EDT | 510.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| DE250620C00520000 | 2024-06-26 9:30AM EDT | 520.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| DE250620C00530000 | 2024-06-27 11:01AM EDT | 530.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 6.25% |
| DE250620C00540000 | 2024-06-05 3:44PM EDT | 540.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DE250620C00550000 | 2024-05-21 9:30AM EDT | 550.00 | 5.75 | 0.73 | 6.45 | 0.00 | - | 10 | 28 | 29.97% |
| DE250620C00560000 | 2024-05-28 11:17AM EDT | 560.00 | 3.05 | 1.13 | 5.00 | 0.00 | - | 6 | 20 | 28.96% |
| DE250620C00580000 | 2024-06-25 11:30AM EDT | 580.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 6.25% |
| DE250620C00600000 | 2024-06-25 3:24PM EDT | 600.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 6.25% |
| DE250620C00620000 | 2024-06-25 3:19PM EDT | 620.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 59 | 73 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-06-25 2:43PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| DE250620P00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| DE250620P00190000 | 2024-06-25 2:06PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| DE250620P00195000 | 2024-06-25 2:06PM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DE250620P00200000 | 2024-06-25 2:06PM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| DE250620P00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.80 | 0.00 | 8.40 | 0.00 | - | 1 | 25 | 50.81% |
| DE250620P00220000 | 2024-06-11 10:20AM EDT | 220.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| DE250620P00230000 | 2024-06-03 2:26PM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| DE250620P00250000 | 2024-06-27 10:48AM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 6.25% |
| DE250620P00260000 | 2024-06-27 11:01AM EDT | 260.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 6.25% |
| DE250620P00270000 | 2024-06-10 12:43PM EDT | 270.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 6.25% |
| DE250620P00280000 | 2024-06-25 11:00AM EDT | 280.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| DE250620P00290000 | 2024-06-27 1:25PM EDT | 290.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| DE250620P00300000 | 2024-06-24 1:31PM EDT | 300.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 6.25% |
| DE250620P00310000 | 2024-05-29 3:36PM EDT | 310.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 3.13% |
| DE250620P00320000 | 2024-06-18 9:48AM EDT | 320.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| DE250620P00330000 | 2024-06-26 3:45PM EDT | 330.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 939 | 3.13% |
| DE250620P00340000 | 2024-06-26 2:29PM EDT | 340.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| DE250620P00350000 | 2024-06-27 10:37AM EDT | 350.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 1.56% |
| DE250620P00360000 | 2024-06-26 3:14PM EDT | 360.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 0.78% |
| DE250620P00370000 | 2024-06-27 2:05PM EDT | 370.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.39% |
| DE250620P00380000 | 2024-06-27 2:05PM EDT | 380.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| DE250620P00390000 | 2024-06-20 2:01PM EDT | 390.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| DE250620P00400000 | 2024-06-14 9:30AM EDT | 400.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| DE250620P00410000 | 2024-06-24 1:28PM EDT | 410.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 54.00 | 62.95 | 0.00 | - | 10 | 20 | 23.89% |
| DE250620P00430000 | 2024-05-17 3:52PM EDT | 430.00 | 51.18 | 56.00 | 65.00 | 0.00 | - | 3 | 24 | 19.85% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 21.97% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 27.29% |
| 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.