Mercado fechará em 2 h 36 min
BOVESPA
122.202,98 -504,30 (-0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.161,91 -190,65 (-0,34%) PETROLEO CRU
77,33 -0,58 (-0,74%) OURO
2.353,60 -12,90 (-0,55%) Bitcoin USD
67.327,02 -1.522,13 (-2,21%)
Deere & Company (DE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:24PM EDT. Mercado aberto.
Preço de exercício:350.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531C00350000 | 2024-05-29 9:30AM EDT | 2024-05-31 | 18.20 | 15.40 | 20.75 | 0.00 | - | 2 | 0 | 103.91% |
| DE240614C00350000 | 2024-05-30 3:25PM EDT | 2024-06-14 | 19.97 | 19.65 | 21.75 | 0.00 | - | 1 | 1 | 31.95% |
| DE240621C00350000 | 2024-05-31 9:31AM EDT | 2024-06-21 | 22.15 | 19.70 | 21.60 | +3.35 | +17.82% | 10 | 112 | 25.77% |
| DE240628C00350000 | 2024-05-28 12:49PM EDT | 2024-06-28 | 23.00 | 21.05 | 22.50 | 0.00 | - | 1 | 0 | 25.48% |
| DE240719C00350000 | 2024-05-31 9:47AM EDT | 2024-07-19 | 23.50 | 23.35 | 24.05 | +2.00 | +9.30% | 23 | 24 | 23.08% |
| DE240920C00350000 | 2024-05-29 3:58PM EDT | 2024-09-20 | 29.98 | 32.10 | 32.80 | 0.00 | - | 10 | 0 | 27.57% |
| DE241220C00350000 | 2024-05-28 10:10AM EDT | 2024-12-20 | 43.75 | 40.85 | 42.30 | 0.00 | - | 1 | 4 | 29.79% |
| DE250117C00350000 | 2024-05-30 12:38PM EDT | 2025-01-17 | 42.00 | 42.00 | 43.85 | +0.92 | +2.24% | 1 | 188 | 29.33% |
| DE250620C00350000 | 2024-05-29 1:27PM EDT | 2025-06-20 | 53.69 | 54.50 | 57.90 | 0.00 | - | 2 | 55 | 32.54% |
| DE260116C00350000 | 2024-05-30 3:10PM EDT | 2026-01-16 | 67.70 | 63.75 | 72.70 | +1.95 | +2.97% | 1 | 28 | 34.49% |
| DE260618C00350000 | 2024-05-29 3:47PM EDT | 2026-06-18 | 73.80 | 71.00 | 77.10 | +73.80 | - | - | 1 | 32.98% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531P00350000 | 2024-05-30 2:06PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.15 | -0.09 | -52.94% | 12 | 84 | 50.59% |
| DE240607P00350000 | 2024-05-31 12:31PM EDT | 2024-06-07 | 0.36 | 0.33 | 0.43 | -0.39 | -52.00% | 51 | 0 | 24.66% |
| DE240614P00350000 | 2024-05-29 3:23PM EDT | 2024-06-14 | 1.60 | 0.91 | 1.05 | 0.00 | - | 15 | 33 | 22.86% |
| DE240621P00350000 | 2024-05-31 12:48PM EDT | 2024-06-21 | 1.50 | 1.44 | 1.55 | -0.70 | -31.82% | 355 | 1,438 | 21.41% |
| DE240628P00350000 | 2024-05-30 2:01PM EDT | 2024-06-28 | 2.38 | 2.06 | 2.60 | -0.41 | -14.70% | 1 | 67 | 22.60% |
| DE240705P00350000 | 2024-05-30 12:05PM EDT | 2024-07-05 | 2.65 | 2.51 | 3.05 | -0.85 | -24.29% | 14 | 48 | 21.66% |
| DE240712P00350000 | 2024-05-30 3:47PM EDT | 2024-07-12 | 3.48 | 2.98 | 3.65 | 0.00 | - | 1 | 1 | 21.44% |
| DE240719P00350000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.15 | -0.90 | -18.37% | 5 | 198 | 21.08% |
| DE240920P00350000 | 2024-05-31 9:46AM EDT | 2024-09-20 | 9.50 | 9.20 | 9.55 | -1.10 | -10.38% | 20 | 646 | 21.88% |
| DE241220P00350000 | 2024-05-29 2:25PM EDT | 2024-12-20 | 16.70 | 14.60 | 16.45 | 0.00 | - | 5 | 101 | 23.19% |
| DE250117P00350000 | 2024-05-30 11:30AM EDT | 2025-01-17 | 17.25 | 16.65 | 20.25 | -1.25 | -6.76% | 36 | 1,066 | 25.22% |
| DE250321P00350000 | 2024-05-30 10:49AM EDT | 2025-03-21 | 20.96 | 19.80 | 21.10 | -0.59 | -2.74% | 1 | 18 | 23.05% |
| DE250620P00350000 | 2024-05-30 11:16AM EDT | 2025-06-20 | 25.00 | 23.90 | 25.55 | +2.35 | +10.38% | 30 | 190 | 23.28% |
| DE260116P00350000 | 2024-05-28 10:30AM EDT | 2026-01-16 | 31.00 | 30.70 | 32.35 | 0.00 | - | 10 | 145 | 22.56% |
| DE260618P00350000 | 2024-05-20 9:47AM EDT | 2026-06-18 | 29.45 | 33.30 | 38.45 | 0.00 | - | - | 1 | 23.18% |
| DE261218P00350000 | 2024-05-29 12:18PM EDT | 2026-12-18 | 41.47 | 36.00 | 45.95 | 0.00 | - | 15 | 17 | 24.15% |
© 2024 Yahoo. Todos os direitos reservados.