La bourse ferme dans 1 h 3 min
CAC 40
8 161,89 -26,60 (-0,32 %) Euro Stoxx 50
5 058,63 -13,82 (-0,27 %) Dow Jones
39 898,65 +29,27 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 406,10 +20,60 (+0,86 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
Deere & Company (DE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Prix d’exercice:400.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00400000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 0.22 | 0.08 | 0.17 | -0.47 | -68.12% | 67 | 1,656 | 19.83% |
| DE240524C00400000 | 2024-05-17 10:03AM EDT | 2024-05-24 | 1.94 | 1.69 | 2.09 | -1.11 | -36.39% | 30 | 116 | 18.36% |
| DE240531C00400000 | 2024-05-17 9:51AM EDT | 2024-05-31 | 3.70 | 2.87 | 3.40 | -1.03 | -21.78% | 14 | 42 | 17.91% |
| DE240607C00400000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 6.00 | 4.15 | 5.10 | 0.00 | - | 10 | 79 | 19.41% |
| DE240614C00400000 | 2024-05-16 2:53PM EDT | 2024-06-14 | 7.89 | 5.55 | 6.60 | 0.00 | - | 18 | 18 | 20.39% |
| DE240621C00400000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 7.10 | 6.65 | 7.15 | -1.35 | -15.98% | 33 | 1,763 | 19.43% |
| DE240628C00400000 | 2024-05-17 10:03AM EDT | 2024-06-28 | 8.10 | 7.50 | 8.80 | -1.50 | -15.62% | 1 | 9 | 20.88% |
| DE240920C00400000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 20.03 | 19.90 | 20.50 | -1.86 | -8.50% | 1 | 375 | 24.80% |
| DE241220C00400000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 30.00 | 29.15 | 30.85 | -1.50 | -4.76% | 1 | 23 | 27.44% |
| DE250117C00400000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 33.45 | 31.35 | 32.70 | -0.15 | -0.45% | 1 | 717 | 27.26% |
| DE250321C00400000 | 2024-05-15 2:46PM EDT | 2025-03-21 | 52.90 | 37.10 | 39.75 | 0.00 | - | 2 | 10 | 29.20% |
| DE250620C00400000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 58.14 | 44.15 | 46.75 | 0.00 | - | 8 | 42 | 29.93% |
| DE260116C00400000 | 2024-05-17 9:43AM EDT | 2026-01-16 | 58.50 | 57.05 | 60.20 | -2.50 | -4.10% | 2 | 41 | 30.91% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00400000 | 2024-05-17 10:09AM EDT | 2024-05-17 | 7.60 | 6.25 | 8.35 | +1.45 | +23.58% | 62 | 1,057 | 61.52% |
| DE240524P00400000 | 2024-05-17 9:48AM EDT | 2024-05-24 | 8.55 | 8.55 | 9.45 | +1.41 | +19.75% | 7 | 121 | 26.82% |
| DE240531P00400000 | 2024-05-16 2:38PM EDT | 2024-05-31 | 7.96 | 8.95 | 10.55 | 0.00 | - | 25 | 39 | 23.19% |
| DE240607P00400000 | 2024-05-17 10:04AM EDT | 2024-06-07 | 10.85 | 10.10 | 11.55 | +1.15 | +11.86% | 201 | 239 | 21.83% |
| DE240614P00400000 | 2024-05-17 9:33AM EDT | 2024-06-14 | 11.30 | 11.35 | 12.40 | +0.90 | +8.65% | 3 | 18 | 20.98% |
| DE240621P00400000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 11.54 | 12.35 | 12.80 | +0.29 | +2.58% | 11 | 1,196 | 19.65% |
| DE240628P00400000 | 2024-05-16 1:18PM EDT | 2024-06-28 | 10.77 | 10.75 | 16.45 | 0.00 | - | 20 | 1 | 24.82% |
| DE240920P00400000 | 2024-05-17 9:42AM EDT | 2024-09-20 | 22.10 | 21.60 | 22.20 | +1.10 | +5.24% | 1 | 385 | 20.67% |
| DE241220P00400000 | 2024-05-17 9:39AM EDT | 2024-12-20 | 28.61 | 28.05 | 28.80 | +2.81 | +10.89% | 2 | 47 | 21.21% |
| DE250117P00400000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 29.20 | 29.10 | 30.50 | 0.00 | - | 51 | 1,072 | 21.28% |
| DE250321P00400000 | 2024-04-30 2:23PM EDT | 2025-03-21 | 36.40 | 32.45 | 34.70 | 0.00 | - | 1 | 136 | 21.89% |
| DE250620P00400000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 37.03 | 36.90 | 38.70 | 0.00 | - | 5 | 22 | 21.68% |
| DE260116P00400000 | 2024-05-17 9:57AM EDT | 2026-01-16 | 44.40 | 44.65 | 46.25 | +1.90 | +4.47% | 20 | 56 | 21.28% |
