La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 861,79 -23,14 (-0,04 %)
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 :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719C00300000 | 2024-06-27 1:00PM EDT | 300.00 | 79.88 | 71.15 | 78.90 | +2.28 | +2.94% | 1 | 5 | 60.62% |
| DE240719C00320000 | 2024-06-21 2:58PM EDT | 320.00 | 57.52 | 51.25 | 58.60 | 0.00 | - | 2 | 2 | 67.11% |
| DE240719C00340000 | 2024-06-25 2:22PM EDT | 340.00 | 29.80 | 31.65 | 38.65 | 0.00 | - | 1 | 3 | 49.04% |
| DE240719C00350000 | 2024-06-21 2:58PM EDT | 350.00 | 28.03 | 22.20 | 28.45 | 0.00 | - | 2 | 31 | 38.90% |
| DE240719C00360000 | 2024-06-28 10:48AM EDT | 360.00 | 23.04 | 16.30 | 18.05 | +7.64 | +49.61% | 5 | 73 | 27.80% |
| DE240719C00370000 | 2024-06-28 3:39PM EDT | 370.00 | 9.00 | 9.25 | 9.65 | -1.50 | -14.29% | 20 | 1,226 | 21.64% |
| DE240719C00380000 | 2024-06-28 3:49PM EDT | 380.00 | 4.26 | 3.75 | 4.50 | -1.09 | -20.37% | 152 | 922 | 20.09% |
| DE240719C00390000 | 2024-06-28 3:34PM EDT | 390.00 | 1.34 | 1.31 | 1.77 | -0.91 | -40.44% | 87 | 554 | 19.63% |
| DE240719C00400000 | 2024-06-28 3:54PM EDT | 400.00 | 0.60 | 0.46 | 0.66 | -0.25 | -29.41% | 391 | 671 | 20.08% |
| DE240719C00410000 | 2024-06-28 3:21PM EDT | 410.00 | 0.02 | 0.12 | 0.84 | -0.33 | -94.29% | 15 | 644 | 26.84% |
| DE240719C00420000 | 2024-06-28 3:17PM EDT | 420.00 | 0.11 | 0.05 | 0.46 | -0.03 | -21.43% | 20 | 274 | 28.25% |
| DE240719C00430000 | 2024-06-27 3:32PM EDT | 430.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 7 | 308 | 29.10% |
| DE240719C00440000 | 2024-06-18 12:31PM EDT | 440.00 | 0.42 | 0.03 | 0.20 | +0.32 | +320.00% | 1 | 41 | 32.37% |
| DE240719C00450000 | 2024-06-24 3:42PM EDT | 450.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 19 | 37.06% |
| DE240719C00460000 | 2024-05-28 2:54PM EDT | 460.00 | 0.66 | 0.00 | 4.75 | 0.00 | - | 2 | 2 | 62.73% |
| DE240719C00480000 | 2024-06-11 11:20AM EDT | 480.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 7 | 62.57% |
| DE240719C00540000 | 2024-06-28 1:14PM EDT | 540.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 15 | 49 | 50.00% |
| DE240719C00550000 | 2024-06-21 11:35AM EDT | 550.00 | 0.04 | 0.01 | 4.80 | 0.00 | - | 10 | 13 | 99.67% |
| DE240719C00580000 | 2024-06-25 11:01AM EDT | 580.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 10 | 55 | 75.29% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719P00270000 | 2024-05-29 2:02PM EDT | 270.00 | 0.23 | 0.00 | 3.80 | 0.00 | - | - | 2 | 89.18% |
| DE240719P00280000 | 2024-06-24 11:44AM EDT | 280.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 10 | 20 | 52.15% |
| DE240719P00290000 | 2024-06-03 10:08AM EDT | 290.00 | 1.51 | 0.01 | 4.90 | 0.00 | - | 4 | 3 | 77.73% |
| DE240719P00300000 | 2024-06-28 3:52PM EDT | 300.00 | 0.13 | 0.00 | 0.31 | -1.42 | -91.61% | 16 | 3 | 45.70% |
| DE240719P00310000 | 2024-06-14 12:21PM EDT | 310.00 | 0.10 | 0.01 | 3.90 | 0.00 | - | 3 | 7 | 57.91% |
| DE240719P00320000 | 2024-06-28 3:47PM EDT | 320.00 | 0.15 | 0.05 | 0.28 | -0.06 | -28.57% | 14 | 44 | 33.40% |
| DE240719P00330000 | 2024-06-28 11:46AM EDT | 330.00 | 0.28 | 0.11 | 0.45 | -0.02 | -6.67% | 4 | 91 | 30.23% |
| DE240719P00340000 | 2024-06-28 2:32PM EDT | 340.00 | 0.42 | 0.25 | 0.69 | -0.08 | -16.00% | 19 | 346 | 26.51% |
| DE240719P00350000 | 2024-06-28 3:52PM EDT | 350.00 | 0.95 | 0.77 | 1.00 | +0.20 | +26.67% | 48 | 638 | 22.07% |
| DE240719P00360000 | 2024-06-28 2:32PM EDT | 360.00 | 2.12 | 2.03 | 2.33 | +0.08 | +3.92% | 16 | 529 | 20.46% |
| DE240719P00370000 | 2024-06-28 3:30PM EDT | 370.00 | 5.65 | 4.65 | 4.95 | +1.25 | +28.41% | 654 | 1,306 | 18.57% |
| DE240719P00380000 | 2024-06-28 1:50PM EDT | 380.00 | 8.85 | 9.55 | 10.25 | +0.25 | +2.91% | 102 | 606 | 18.26% |
| DE240719P00390000 | 2024-06-27 9:52AM EDT | 390.00 | 15.40 | 16.05 | 17.90 | 0.00 | - | 25 | 217 | 18.62% |
| DE240719P00400000 | 2024-06-17 11:48AM EDT | 400.00 | 24.00 | 24.35 | 30.00 | 0.00 | - | 2 | 100 | 34.30% |
| DE240719P00410000 | 2024-06-25 10:12AM EDT | 410.00 | 38.37 | 32.45 | 39.85 | 0.00 | - | 1 | 7 | 40.69% |
| DE240719P00430000 | 2024-05-24 10:04AM EDT | 430.00 | 52.17 | 51.85 | 58.80 | 0.00 | - | 1 | 0 | 47.74% |
| DE240719P00500000 | 2024-05-16 2:23PM EDT | 500.00 | 103.10 | 118.05 | 126.25 | 0.00 | - | - | 0 | 0.00% |
