Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,34 +0,35 (+0,44%) OURO
2.316,70 -5,60 (-0,24%) Bitcoin USD
61.640,91 -1.142,56 (-1,82%)
Deere & Company (DE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-05-07 11:07AM EDT | 360.00 | 45.51 | 42.10 | 50.40 | 0.00 | - | 1 | 2 | 105.42% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 37.05 | 45.50 | 0.00 | - | - | 2 | 96.34% |
| DE240510C00370000 | 2024-05-06 10:29AM EDT | 370.00 | 34.88 | 32.00 | 40.55 | 0.00 | - | 1 | 1 | 86.52% |
| DE240510C00375000 | 2024-05-06 10:30AM EDT | 375.00 | 29.49 | 27.15 | 35.20 | 0.00 | - | 1 | 1 | 74.27% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 24.95 | 32.55 | 0.00 | - | 2 | 2 | 71.05% |
| DE240510C00380000 | 2024-05-06 11:55AM EDT | 380.00 | 20.70 | 22.50 | 30.10 | 0.00 | - | 2 | 4 | 67.09% |
| DE240510C00382500 | 2024-05-02 10:01AM EDT | 382.50 | 8.70 | 19.70 | 27.60 | 0.00 | - | - | 68 | 58.98% |
| DE240510C00385000 | 2024-05-07 10:56AM EDT | 385.00 | 22.06 | 17.20 | 25.05 | 0.00 | - | 8 | 16 | 53.52% |
| DE240510C00387500 | 2024-05-02 3:06PM EDT | 387.50 | 12.20 | 15.05 | 21.30 | 0.00 | - | 2 | 20 | 84.20% |
| DE240510C00390000 | 2024-05-06 2:36PM EDT | 390.00 | 12.98 | 12.40 | 20.05 | 0.00 | - | 2 | 33 | 90.31% |
| DE240510C00392500 | 2024-05-06 9:31AM EDT | 392.50 | 15.28 | 10.65 | 16.50 | 0.00 | - | 1 | 50 | 72.39% |
| DE240510C00395000 | 2024-05-07 9:40AM EDT | 395.00 | 9.80 | 9.15 | 14.90 | 0.00 | - | 1 | 191 | 73.77% |
| DE240510C00397500 | 2024-05-07 11:36AM EDT | 397.50 | 6.82 | 7.80 | 9.60 | -2.55 | -27.21% | 1 | 145 | 38.75% |
| DE240510C00400000 | 2024-05-08 12:19PM EDT | 400.00 | 7.00 | 5.85 | 7.15 | -0.26 | -3.58% | 22 | 162 | 32.35% |
| DE240510C00402500 | 2024-05-08 1:36PM EDT | 402.50 | 3.72 | 4.15 | 5.20 | -0.78 | -17.33% | 36 | 48 | 29.76% |
| DE240510C00405000 | 2024-05-08 3:59PM EDT | 405.00 | 3.10 | 2.65 | 3.00 | -0.70 | -18.42% | 95 | 130 | 23.27% |
| DE240510C00407500 | 2024-05-08 3:59PM EDT | 407.50 | 1.84 | 1.64 | 1.99 | -0.78 | -29.77% | 69 | 115 | 24.27% |
| DE240510C00410000 | 2024-05-08 3:58PM EDT | 410.00 | 1.04 | 0.91 | 1.07 | -0.61 | -36.97% | 63 | 148 | 23.10% |
| DE240510C00412500 | 2024-05-08 3:21PM EDT | 412.50 | 0.66 | 0.49 | 0.59 | -0.41 | -38.32% | 7 | 66 | 23.39% |
| DE240510C00415000 | 2024-05-08 3:48PM EDT | 415.00 | 0.41 | 0.27 | 0.33 | -0.23 | -35.94% | 13 | 133 | 24.17% |
| DE240510C00417500 | 2024-05-08 12:01PM EDT | 417.50 | 0.20 | 0.16 | 0.27 | -0.16 | -44.44% | 3 | 95 | 27.30% |
| DE240510C00420000 | 2024-05-08 3:21PM EDT | 420.00 | 0.16 | 0.10 | 0.16 | -0.02 | -11.11% | 29 | 244 | 28.17% |
| DE240510C00422500 | 2024-05-07 10:00AM EDT | 422.50 | 0.25 | 0.05 | 2.63 | 0.00 | - | 31 | 38 | 54.61% |
| DE240510C00425000 | 2024-05-07 3:45PM EDT | 425.00 | 0.11 | 0.05 | 0.20 | +0.03 | +37.50% | 1 | 99 | 37.11% |
| DE240510C00430000 | 2024-05-08 2:59PM EDT | 430.00 | 0.05 | 0.03 | 2.00 | -0.03 | -37.50% | 2 | 14 | 63.97% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.03 | 3.85 | 0.00 | - | 8 | 15 | 87.89% |
| DE240510C00440000 | 2024-05-07 2:01PM EDT | 440.00 | 0.09 | 0.03 | 2.57 | 0.00 | - | 10 | 165 | 86.72% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.02 | 2.30 | 0.00 | - | 2 | 28 | 92.46% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 1 | 9 | 56.25% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 110.55% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
| DE240510C00470000 | 2024-05-07 9:34AM EDT | 470.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 71.88% |
| DE240510C00475000 | 2024-05-07 9:39AM EDT | 475.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 12 | 18 | 118.46% |
| DE240510C00530000 | 2024-05-02 10:05AM EDT | 530.00 | 0.25 | 0.00 | 3.55 | 0.00 | - | - | 1 | 225.59% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00230000 | 2024-05-06 11:18AM EDT | 230.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 106.25% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.00 | 2.99 | 0.00 | - | 5 | 5 | 164.45% |
| DE240510P00345000 | 2024-05-07 9:39AM EDT | 345.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 27 | 79.69% |
| DE240510P00350000 | 2024-05-03 11:06AM EDT | 350.00 | 0.24 | 0.00 | 0.07 | 0.00 | - | 20 | 36 | 77.34% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.01 | 0.41 | 0.00 | - | 2 | 38 | 89.45% |
| DE240510P00360000 | 2024-05-08 11:31AM EDT | 360.00 | 0.04 | 0.00 | 0.38 | -0.01 | -20.00% | 1 | 36 | 80.08% |
| DE240510P00362500 | 2024-05-08 1:02PM EDT | 362.50 | 0.04 | 0.00 | 0.09 | -0.57 | -93.44% | 253 | 12 | 62.50% |
| DE240510P00365000 | 2024-05-07 3:10PM EDT | 365.00 | 0.05 | 0.02 | 0.32 | -0.01 | -16.67% | 1 | 256 | 70.90% |
| DE240510P00367500 | 2024-05-03 3:46PM EDT | 367.50 | 0.09 | 0.00 | 1.64 | 0.00 | - | 2 | 12 | 90.53% |
| DE240510P00370000 | 2024-05-08 10:42AM EDT | 370.00 | 0.09 | 0.03 | 0.13 | +0.07 | +350.00% | 2 | 121 | 56.25% |
| DE240510P00372500 | 2024-05-07 12:06PM EDT | 372.50 | 0.05 | 0.03 | 2.59 | 0.00 | - | 1 | 117 | 91.11% |
| DE240510P00375000 | 2024-05-07 3:54PM EDT | 375.00 | 0.10 | 0.05 | 0.17 | +0.05 | +100.00% | 3 | 86 | 51.37% |
| DE240510P00377500 | 2024-05-03 1:00PM EDT | 377.50 | 0.40 | 0.04 | 0.14 | 0.00 | - | 12 | 85 | 49.51% |
| DE240510P00380000 | 2024-05-08 3:21PM EDT | 380.00 | 0.16 | 0.00 | 0.31 | +0.09 | +128.57% | 32 | 228 | 52.73% |
| DE240510P00382500 | 2024-05-08 1:10PM EDT | 382.50 | 0.59 | 0.04 | 0.78 | +0.53 | +883.33% | 1 | 274 | 51.37% |
| DE240510P00385000 | 2024-05-08 11:32AM EDT | 385.00 | 0.13 | 0.05 | 0.40 | +0.03 | +30.00% | 5 | 333 | 46.58% |
| DE240510P00387500 | 2024-05-07 12:57PM EDT | 387.50 | 0.14 | 0.06 | 0.30 | 0.00 | - | 39 | 120 | 39.36% |
| DE240510P00390000 | 2024-05-08 11:32AM EDT | 390.00 | 0.18 | 0.05 | 1.80 | 0.00 | - | 2 | 311 | 59.20% |
| DE240510P00392500 | 2024-05-07 3:58PM EDT | 392.50 | 0.27 | 0.07 | 3.95 | 0.00 | - | 47 | 77 | 55.49% |
| DE240510P00395000 | 2024-05-08 3:59PM EDT | 395.00 | 0.24 | 0.18 | 0.29 | -0.23 | -48.94% | 8 | 145 | 25.49% |
| DE240510P00397500 | 2024-05-08 3:42PM EDT | 397.50 | 0.33 | 0.30 | 0.42 | -0.37 | -52.86% | 30 | 44 | 23.05% |
| DE240510P00400000 | 2024-05-08 3:45PM EDT | 400.00 | 0.67 | 0.56 | 0.85 | -0.55 | -45.08% | 13 | 112 | 23.15% |
| DE240510P00402500 | 2024-05-08 1:20PM EDT | 402.50 | 1.80 | 1.13 | 1.39 | -0.23 | -11.33% | 16 | 24 | 21.73% |
| DE240510P00405000 | 2024-05-08 3:53PM EDT | 405.00 | 1.85 | 2.01 | 2.38 | -1.25 | -40.32% | 23 | 70 | 21.61% |
| DE240510P00407500 | 2024-05-08 3:53PM EDT | 407.50 | 3.35 | 3.35 | 3.80 | -1.30 | -27.96% | 8 | 24 | 21.91% |
| DE240510P00410000 | 2024-05-08 9:37AM EDT | 410.00 | 7.61 | 4.80 | 5.60 | +1.29 | +20.41% | 1 | 23 | 22.58% |
| DE240510P00415000 | 2024-05-01 9:41AM EDT | 415.00 | 27.98 | 5.95 | 11.05 | 0.00 | - | 1 | 3 | 39.80% |
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 420.00 | 28.85 | 10.10 | 17.45 | 0.00 | - | 19 | 4 | 67.08% |
© 2024 Yahoo. Todos os direitos reservados.