Marchés français ouverture 20 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 583,08 +241,54 (+0,61 %) EUR/USD
1,0699 -0,0010 (-0,10 %) HANG SENG
17 741,31 +24,84 (+0,14 %) Bitcoin EUR
57 542,28 +829,06 (+1,46 %)
Deere & Company (DE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00300000 | 2024-05-30 3:59PM EDT | 300.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628C00340000 | 2024-06-27 2:17PM EDT | 340.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DE240628C00345000 | 2024-06-20 9:33AM EDT | 345.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628C00350000 | 2024-06-21 1:35PM EDT | 350.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628C00360000 | 2024-06-27 1:00PM EDT | 360.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE240628C00365000 | 2024-06-27 2:17PM EDT | 365.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DE240628C00367500 | 2024-06-27 2:17PM EDT | 367.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DE240628C00370000 | 2024-06-27 3:55PM EDT | 370.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| DE240628C00372500 | 2024-06-27 2:17PM EDT | 372.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| DE240628C00375000 | 2024-06-27 3:55PM EDT | 375.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| DE240628C00377500 | 2024-06-27 3:58PM EDT | 377.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| DE240628C00380000 | 2024-06-27 3:59PM EDT | 380.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| DE240628C00382500 | 2024-06-27 3:59PM EDT | 382.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| DE240628C00385000 | 2024-06-27 3:49PM EDT | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| DE240628C00387500 | 2024-06-27 2:13PM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DE240628C00390000 | 2024-06-27 10:10AM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240628C00392500 | 2024-06-25 11:29AM EDT | 392.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DE240628C00395000 | 2024-06-27 10:33AM EDT | 395.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240628C00397500 | 2024-06-25 3:00PM EDT | 397.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DE240628C00400000 | 2024-06-27 10:49AM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DE240628C00405000 | 2024-06-26 11:28AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DE240628C00410000 | 2024-06-27 11:03AM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DE240628C00415000 | 2024-06-27 3:50PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DE240628C00420000 | 2024-06-24 10:44AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DE240628C00425000 | 2024-06-27 11:05AM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DE240628C00430000 | 2024-06-24 9:50AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240628C00440000 | 2024-06-26 3:25PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DE240628C00445000 | 2024-06-26 12:18PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DE240628C00450000 | 2024-06-27 9:44AM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DE240628C00455000 | 2024-05-23 11:16AM EDT | 455.00 | 0.40 | 0.00 | 4.35 | 0.00 | - | 5 | 10 | 261.43% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 1 | 2 | 289.26% |
| DE240628C00470000 | 2024-06-24 1:17PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 311.13% |
| DE240628C00480000 | 2024-06-24 11:54AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240628C00485000 | 2024-06-24 11:44AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DE240628C00495000 | 2024-06-24 11:01AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| DE240628C00500000 | 2024-06-20 10:17AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DE240628C00505000 | 2024-06-14 9:54AM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 378.13% |
| DE240628C00530000 | 2024-06-24 12:40PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00220000 | 2024-05-28 3:03PM EDT | 220.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 637.79% |
| DE240628P00290000 | 2024-06-18 11:43AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240628P00300000 | 2024-06-25 9:57AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DE240628P00320000 | 2024-06-25 3:52PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DE240628P00325000 | 2024-06-26 3:21PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240628P00330000 | 2024-06-21 12:45PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240628P00335000 | 2024-06-27 11:13AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DE240628P00340000 | 2024-06-27 1:46PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DE240628P00345000 | 2024-06-27 1:47PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DE240628P00347500 | 2024-06-27 1:42PM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DE240628P00350000 | 2024-06-26 3:32PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DE240628P00352500 | 2024-06-25 11:35AM EDT | 352.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DE240628P00355000 | 2024-06-27 2:25PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DE240628P00357500 | 2024-06-27 11:23AM EDT | 357.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DE240628P00360000 | 2024-06-27 3:53PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DE240628P00362500 | 2024-06-27 9:58AM EDT | 362.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE240628P00365000 | 2024-06-27 3:24PM EDT | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DE240628P00367500 | 2024-06-27 3:24PM EDT | 367.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DE240628P00370000 | 2024-06-27 3:36PM EDT | 370.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DE240628P00372500 | 2024-06-27 3:59PM EDT | 372.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DE240628P00375000 | 2024-06-27 3:55PM EDT | 375.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| DE240628P00377500 | 2024-06-27 3:57PM EDT | 377.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| DE240628P00380000 | 2024-06-27 3:57PM EDT | 380.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DE240628P00382500 | 2024-06-27 9:42AM EDT | 382.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE240628P00385000 | 2024-06-25 1:23PM EDT | 385.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DE240628P00387500 | 2024-06-18 2:22PM EDT | 387.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240628P00390000 | 2024-06-27 9:36AM EDT | 390.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628P00395000 | 2024-06-26 11:43AM EDT | 395.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628P00400000 | 2024-06-27 10:01AM EDT | 400.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DE240628P00405000 | 2024-06-21 3:27PM EDT | 405.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 29.10 | 36.50 | 0.00 | - | 2 | 0 | 171.63% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 34.00 | 41.45 | 0.00 | - | - | 5 | 185.74% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 38.75 | 46.40 | 0.00 | - | 2 | 0 | 199.22% |
| DE240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 79.92 | 81.80 | 90.00 | 0.00 | - | 2 | 0 | 287.40% |
| DE240628P00465000 | 2024-05-23 3:55PM EDT | 465.00 | 84.95 | 86.80 | 95.00 | 0.00 | - | - | 0 | 298.49% |
