Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.640,32 +128,11 (+0,21%)
Deere & Company (DE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE260116C00180000 | 2024-03-06 12:27PM EDT | 180.00 | 195.30 | 237.00 | 245.90 | 0.00 | - | 1 | 2 | 70.67% |
| DE260116C00185000 | 2024-03-25 9:56AM EDT | 185.00 | 220.85 | 215.00 | 223.45 | 0.00 | - | 1 | 108 | 52.37% |
| DE260116C00200000 | 2024-05-16 1:30PM EDT | 200.00 | 206.55 | 202.00 | 212.00 | 0.00 | - | 2 | 28 | 52.45% |
| DE260116C00210000 | 2024-02-15 10:30AM EDT | 210.00 | 171.75 | 181.00 | 190.00 | 0.00 | - | 1 | 2 | 31.60% |
| DE260116C00220000 | 2023-11-29 10:37AM EDT | 220.00 | 159.99 | 190.35 | 196.50 | 0.00 | - | - | 1 | 51.46% |
| DE260116C00230000 | 2024-04-25 1:30PM EDT | 230.00 | 176.95 | 177.10 | 184.95 | 0.00 | - | 2 | 3 | 47.00% |
| DE260116C00240000 | 2024-03-19 3:40PM EDT | 240.00 | 166.20 | 174.10 | 182.00 | 0.00 | - | 15 | 14 | 50.80% |
| DE260116C00250000 | 2024-02-28 3:35PM EDT | 250.00 | 134.88 | 174.00 | 183.90 | 0.00 | - | 2 | 6 | 53.72% |
| DE260116C00260000 | 2024-01-18 2:35PM EDT | 260.00 | 141.08 | 122.85 | 126.75 | 0.00 | - | 6 | 12 | 0.00% |
| DE260116C00270000 | 2024-04-29 2:21PM EDT | 270.00 | 154.35 | 144.00 | 152.00 | 0.00 | - | - | 2 | 42.46% |
| DE260116C00280000 | 2024-03-19 3:41PM EDT | 280.00 | 135.50 | 142.50 | 150.60 | 0.00 | - | 1 | 0 | 46.22% |
| DE260116C00290000 | 2024-03-19 3:40PM EDT | 290.00 | 127.24 | 135.00 | 142.85 | 0.00 | - | 1 | 4 | 45.03% |
| DE260116C00300000 | 2024-05-17 1:20PM EDT | 300.00 | 122.05 | 120.65 | 127.70 | -1.30 | -1.05% | 1 | 29 | 38.83% |
| DE260116C00310000 | 2024-02-27 3:55PM EDT | 310.00 | 87.80 | 126.00 | 134.35 | 0.00 | - | 2 | 2 | 46.93% |
| DE260116C00320000 | 2024-05-16 3:28PM EDT | 320.00 | 108.43 | 106.15 | 113.40 | 0.00 | - | 1 | 10 | 37.36% |
| DE260116C00330000 | 2024-03-19 10:33AM EDT | 330.00 | 96.00 | 106.85 | 114.00 | 0.00 | - | 1 | 2 | 41.09% |
| DE260116C00340000 | 2024-05-13 9:42AM EDT | 340.00 | 110.95 | 93.95 | 99.40 | 0.00 | - | 1 | 28 | 35.71% |
| DE260116C00350000 | 2024-05-16 3:59PM EDT | 350.00 | 89.27 | 86.95 | 92.40 | 0.00 | - | 1 | 25 | 34.77% |
| DE260116C00360000 | 2024-05-16 3:28PM EDT | 360.00 | 81.90 | 80.90 | 86.15 | 0.00 | - | 1 | 12 | 34.15% |
| DE260116C00370000 | 2024-05-16 11:21AM EDT | 370.00 | 80.00 | 75.65 | 80.00 | 0.00 | - | 1 | 28 | 33.48% |
| DE260116C00380000 | 2024-05-15 2:58PM EDT | 380.00 | 83.90 | 69.45 | 74.55 | 0.00 | - | 1 | 237 | 33.08% |
| DE260116C00390000 | 2024-04-25 11:41AM EDT | 390.00 | 65.90 | 64.15 | 69.10 | 0.00 | - | 1 | 27 | 32.57% |
| DE260116C00400000 | 2024-05-17 11:19AM EDT | 400.00 | 58.90 | 59.15 | 63.60 | -2.10 | -3.44% | 3 | 41 | 31.93% |
| DE260116C00410000 | 2024-05-17 1:45PM EDT | 410.00 | 55.80 | 54.10 | 58.40 | -2.80 | -4.78% | 1 | 36 | 31.33% |
| DE260116C00420000 | 2024-05-16 1:13PM EDT | 420.00 | 53.70 | 49.65 | 53.75 | 0.00 | - | 79 | 105 | 30.91% |
| DE260116C00430000 | 2024-05-16 1:13PM EDT | 430.00 | 49.35 | 45.50 | 49.35 | 0.00 | - | 9 | 22 | 30.50% |
| DE260116C00440000 | 2024-05-16 11:51AM EDT | 440.00 | 44.77 | 41.55 | 45.15 | 0.00 | - | 4 | 27 | 30.07% |
| DE260116C00450000 | 2024-04-29 1:22PM EDT | 450.00 | 45.10 | 37.90 | 41.20 | 0.00 | - | 2 | 68 | 29.67% |
| DE260116C00460000 | 2024-05-16 3:15PM EDT | 460.00 | 35.98 | 34.50 | 37.70 | 0.00 | - | 6 | 680 | 29.38% |
| DE260116C00470000 | 2024-05-06 9:31AM EDT | 470.00 | 39.55 | 31.30 | 34.40 | 0.00 | - | 3 | 54 | 29.09% |
| DE260116C00480000 | 2024-05-03 3:44PM EDT | 480.00 | 33.33 | 26.95 | 31.20 | 0.00 | - | 2 | 60 | 28.74% |
| DE260116C00490000 | 2024-04-19 11:05AM EDT | 490.00 | 33.25 | 25.35 | 28.25 | 0.00 | - | 2 | 10 | 28.42% |
| DE260116C00500000 | 2024-04-15 1:30PM EDT | 500.00 | 27.88 | 30.05 | 36.00 | 0.00 | - | 1 | 41 | 33.63% |
| DE260116C00510000 | 2024-04-15 1:30PM EDT | 510.00 | 25.48 | 27.70 | 31.20 | 0.00 | - | 5 | 21 | 32.27% |
| DE260116C00520000 | 2024-04-03 3:31PM EDT | 520.00 | 23.70 | 22.55 | 24.50 | 0.00 | - | 1 | 29 | 29.71% |
| DE260116C00530000 | 2024-04-01 1:49PM EDT | 530.00 | 22.10 | 16.80 | 19.75 | 0.00 | - | 10 | 106 | 27.99% |
| DE260116C00540000 | 2024-05-03 12:57PM EDT | 540.00 | 17.50 | 14.70 | 17.75 | 0.00 | - | 10 | 44 | 27.72% |
| DE260116C00550000 | 2024-03-25 1:04PM EDT | 550.00 | 15.95 | 15.70 | 16.80 | 0.00 | - | 7 | 33 | 28.03% |
| DE260116C00560000 | 2024-03-07 11:59AM EDT | 560.00 | 9.21 | 18.30 | 20.15 | 0.00 | - | 1 | 1 | 31.00% |
| DE260116C00580000 | 2024-04-04 10:06AM EDT | 580.00 | 15.20 | 12.10 | 13.40 | 0.00 | - | 3 | 5 | 28.27% |
| DE260116C00600000 | 2024-05-16 11:32AM EDT | 600.00 | 8.76 | 7.20 | 9.80 | 0.00 | - | 9 | 17 | 27.04% |
| DE260116C00620000 | 2024-05-17 2:12PM EDT | 620.00 | 6.65 | 5.55 | 8.05 | -3.15 | -32.14% | 2 | 74 | 26.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE260116P00180000 | 2024-05-06 1:16PM EDT | 180.00 | 2.00 | 1.00 | 3.30 | 0.00 | - | 1 | 166 | 39.09% |
| DE260116P00185000 | 2024-04-08 11:04AM EDT | 185.00 | 2.20 | 1.00 | 3.85 | 0.00 | - | 2 | 30 | 39.22% |
| DE260116P00190000 | 2024-04-24 11:12AM EDT | 190.00 | 3.10 | 1.06 | 5.35 | 0.00 | - | 1 | 12 | 41.14% |
| DE260116P00195000 | 2024-04-22 1:10PM EDT | 195.00 | 2.95 | 1.22 | 5.55 | 0.00 | - | 1 | 34 | 40.27% |
| DE260116P00200000 | 2024-05-10 12:48PM EDT | 200.00 | 2.92 | 1.30 | 5.50 | 0.00 | - | 2 | 71 | 38.96% |
| DE260116P00210000 | 2024-03-07 11:02AM EDT | 210.00 | 4.30 | 1.69 | 4.50 | 0.00 | - | 10 | 53 | 34.83% |
| DE260116P00220000 | 2024-02-23 11:13AM EDT | 220.00 | 5.99 | 2.64 | 5.35 | 0.00 | - | 2 | 34 | 34.14% |
| DE260116P00230000 | 2024-04-12 9:56AM EDT | 230.00 | 5.00 | 2.69 | 6.70 | 0.00 | - | 4 | 17 | 34.03% |
| DE260116P00240000 | 2024-05-16 3:30PM EDT | 240.00 | 5.00 | 3.45 | 6.90 | 0.00 | - | 6 | 36 | 32.17% |
| DE260116P00250000 | 2024-05-17 12:22PM EDT | 250.00 | 6.75 | 5.60 | 6.95 | +1.95 | +40.62% | 1 | 61 | 30.16% |
| DE260116P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| DE260116P00270000 | 2024-05-16 9:54AM EDT | 270.00 | 8.50 | 5.40 | 9.70 | 0.00 | - | 3 | 19 | 29.18% |
| DE260116P00280000 | 2024-05-16 12:43PM EDT | 280.00 | 9.90 | 9.20 | 11.00 | 0.00 | - | 7 | 50 | 28.39% |
| DE260116P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 13.00 | 9.65 | 12.45 | 0.00 | - | 1 | 44 | 27.63% |
| DE260116P00300000 | 2024-05-16 3:28PM EDT | 300.00 | 13.72 | 12.00 | 14.10 | 0.00 | - | 3 | 88 | 26.91% |
| DE260116P00310000 | 2024-05-07 10:04AM EDT | 310.00 | 15.45 | 12.35 | 16.55 | 0.00 | - | 1 | 30 | 26.67% |
| DE260116P00320000 | 2024-05-16 12:44PM EDT | 320.00 | 17.07 | 16.10 | 18.25 | 0.00 | - | 6 | 172 | 25.73% |
| DE260116P00330000 | 2024-05-16 12:45PM EDT | 330.00 | 19.39 | 16.50 | 20.50 | 0.00 | - | 6 | 408 | 25.05% |
| DE260116P00340000 | 2024-05-16 1:22PM EDT | 340.00 | 22.10 | 21.00 | 24.50 | 0.00 | - | 77 | 138 | 25.31% |
| DE260116P00350000 | 2024-05-17 3:49PM EDT | 350.00 | 25.20 | 24.50 | 26.65 | +0.20 | +0.80% | 1 | 135 | 24.28% |
| DE260116P00360000 | 2024-05-16 12:51PM EDT | 360.00 | 27.89 | 27.60 | 29.25 | 0.00 | - | 12 | 50 | 23.40% |
| DE260116P00370000 | 2024-05-16 12:04PM EDT | 370.00 | 30.50 | 31.05 | 34.70 | 0.00 | - | 17 | 60 | 23.91% |
| DE260116P00380000 | 2024-05-16 12:05PM EDT | 380.00 | 34.40 | 34.75 | 38.55 | 0.00 | - | 2 | 267 | 23.39% |
| DE260116P00390000 | 2024-05-16 3:47PM EDT | 390.00 | 40.49 | 38.70 | 42.10 | 0.00 | - | 7 | 65 | 22.57% |
| DE260116P00400000 | 2024-05-17 9:57AM EDT | 400.00 | 44.40 | 43.00 | 45.75 | +1.90 | +4.47% | 20 | 56 | 21.65% |
| DE260116P00410000 | 2024-05-16 11:02AM EDT | 410.00 | 45.00 | 47.75 | 50.20 | 0.00 | - | 1 | 30 | 20.98% |
| DE260116P00420000 | 2024-05-17 1:31PM EDT | 420.00 | 55.00 | 52.70 | 56.25 | +8.55 | +18.41% | 1 | 27 | 20.92% |
| DE260116P00430000 | 2024-05-16 11:58AM EDT | 430.00 | 56.91 | 56.80 | 60.65 | 0.00 | - | 6 | 27 | 19.87% |
| DE260116P00440000 | 2024-05-16 11:13AM EDT | 440.00 | 62.00 | 63.20 | 66.40 | 0.00 | - | 1 | 20 | 19.31% |
| DE260116P00450000 | 2024-04-19 11:05AM EDT | 450.00 | 70.95 | 67.10 | 73.80 | 0.00 | - | 2 | 8 | 19.42% |
| DE260116P00460000 | 2023-12-14 10:30AM EDT | 460.00 | 91.00 | 85.35 | 90.15 | 0.00 | - | - | 1 | 24.10% |
| DE260116P00480000 | 2023-12-22 3:26PM EDT | 480.00 | 97.70 | 98.15 | 103.15 | 0.00 | - | 1 | 1 | 22.93% |
| DE260116P00490000 | 2024-04-11 11:43AM EDT | 490.00 | 91.85 | 89.45 | 94.80 | 0.00 | - | 1 | 2 | 10.98% |
| DE260116P00550000 | 2024-04-19 12:29PM EDT | 550.00 | 150.00 | 148.00 | 158.00 | 0.00 | - | 2 | 1 | 19.23% |
© 2024 Yahoo. Tutti i diritti riservati.