Marchés français ouverture 3 h 15 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 782,08 -138,18 (-0,36 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 410,20 +33,67 (+0,17 %) Bitcoin EUR
60 570,11 -258,40 (-0,42 %)
Deere & Company (DE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00420000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.12 | -5.75 | -99.14% | 398 | 834 | 57.81% |
| DE240524C00420000 | 2024-05-16 2:59PM EDT | 2024-05-24 | 0.31 | 0.14 | 0.54 | -7.24 | -95.89% | 111 | 141 | 28.78% |
| DE240531C00420000 | 2024-05-16 1:38PM EDT | 2024-05-31 | 0.74 | 0.48 | 0.80 | -7.92 | -91.45% | 116 | 30 | 23.15% |
| DE240607C00420000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 1.40 | 0.93 | 1.83 | -8.23 | -85.46% | 1,768 | 20 | 24.31% |
| DE240614C00420000 | 2024-05-16 1:25PM EDT | 2024-06-14 | 2.18 | 1.08 | 3.95 | -8.38 | -79.36% | 2 | 20 | 28.19% |
| DE240621C00420000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 2.48 | 2.40 | 2.68 | -9.27 | -78.89% | 746 | 1,419 | 21.71% |
| DE240628C00420000 | 2024-05-16 2:48PM EDT | 2024-06-28 | 3.20 | 1.85 | 4.10 | -8.73 | -73.18% | 12 | 15 | 23.51% |
| DE240920C00420000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 13.00 | 12.70 | 13.25 | -10.56 | -44.82% | 47 | 358 | 24.95% |
| DE250117C00420000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 25.00 | 22.70 | 24.75 | -11.10 | -30.75% | 8 | 368 | 27.13% |
| DE250321C00420000 | 2024-05-16 11:32AM EDT | 2025-03-21 | 33.96 | 28.95 | 31.80 | -10.17 | -23.05% | 2 | 18 | 29.12% |
| DE250620C00420000 | 2024-05-16 11:34AM EDT | 2025-06-20 | 41.68 | 35.85 | 40.05 | -8.57 | -17.05% | 4 | 68 | 30.61% |
| DE260116C00420000 | 2024-05-16 1:13PM EDT | 2026-01-16 | 53.70 | 47.00 | 54.40 | -10.40 | -16.22% | 79 | 31 | 31.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00420000 | 2024-05-16 1:36PM EDT | 2024-05-17 | 25.19 | 21.30 | 27.95 | +14.39 | +133.24% | 307 | 483 | 124.78% |
| DE240524P00420000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 12.45 | 21.60 | 26.00 | 0.00 | - | 6 | 26 | 27.37% |
| DE240531P00420000 | 2024-05-07 10:42AM EDT | 2024-05-31 | 20.50 | 21.85 | 28.45 | 0.00 | - | - | 20 | 34.56% |
| DE240614P00420000 | 2024-05-16 1:18PM EDT | 2024-06-14 | 21.68 | 22.00 | 29.05 | +0.18 | +0.84% | 4 | 10 | 26.76% |
| DE240621P00420000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 26.97 | 23.55 | 29.95 | +12.17 | +82.23% | 716 | 685 | 26.44% |
| DE240920P00420000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 29.44 | 28.85 | 35.55 | +6.43 | +27.94% | 3 | 182 | 21.16% |
| DE241220P00420000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 33.30 | 37.30 | 43.00 | +3.60 | +12.12% | 9 | 4 | 22.67% |
| DE250117P00420000 | 2024-05-07 12:21PM EDT | 2025-01-17 | 37.30 | 38.80 | 40.95 | 0.00 | - | 2 | 161 | 19.69% |
| DE250321P00420000 | 2024-05-13 10:02AM EDT | 2025-03-21 | 35.20 | 41.50 | 44.65 | 0.00 | - | 16 | 16 | 20.23% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 2025-06-20 | 42.35 | 45.60 | 49.05 | 0.00 | - | 10 | 20 | 20.51% |
| DE260116P00420000 | 2024-05-15 3:25PM EDT | 2026-01-16 | 46.45 | 53.35 | 56.65 | 0.00 | - | 1 | 27 | 20.40% |
