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
56 863,02 -50,62 (-0,09 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 126.70 | 135.20 | 0.00 | - | 2 | 2 | 52.16% |
| DE241220C00320000 | 2024-06-10 10:51AM EDT | 320.00 | 63.06 | 64.60 | 68.00 | 0.00 | - | - | 1 | 36.49% |
| DE241220C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 62.00 | 57.70 | 59.50 | 0.00 | - | 1 | 1 | 34.30% |
| DE241220C00340000 | 2024-06-28 2:19PM EDT | 340.00 | 50.52 | 48.50 | 52.10 | +4.07 | +8.76% | 1 | 3 | 33.12% |
| DE241220C00350000 | 2024-06-13 11:12AM EDT | 350.00 | 42.39 | 42.15 | 43.55 | 0.00 | - | 2 | 6 | 30.35% |
| DE241220C00360000 | 2024-06-11 12:56PM EDT | 360.00 | 32.55 | 34.80 | 36.85 | 0.00 | - | 21 | 37 | 29.19% |
| DE241220C00370000 | 2024-06-28 12:30PM EDT | 370.00 | 32.75 | 29.35 | 30.75 | +0.27 | +0.83% | 4 | 14 | 28.17% |
| DE241220C00380000 | 2024-06-28 10:59AM EDT | 380.00 | 29.12 | 24.20 | 25.45 | +3.40 | +13.22% | 3 | 102 | 27.44% |
| DE241220C00390000 | 2024-06-27 2:20PM EDT | 390.00 | 20.40 | 18.70 | 20.70 | 0.00 | - | 2 | 135 | 26.71% |
| DE241220C00400000 | 2024-06-28 2:49PM EDT | 400.00 | 15.00 | 15.45 | 17.40 | -1.10 | -6.83% | 27 | 299 | 26.88% |
| DE241220C00410000 | 2024-06-28 12:47PM EDT | 410.00 | 13.70 | 11.95 | 13.00 | -0.10 | -0.72% | 7 | 66 | 25.39% |
| DE241220C00420000 | 2024-06-26 2:30PM EDT | 420.00 | 9.20 | 8.50 | 10.25 | 0.00 | - | 59 | 106 | 25.07% |
| DE241220C00430000 | 2024-06-28 1:38PM EDT | 430.00 | 8.00 | 6.45 | 8.85 | +0.20 | +2.56% | 2 | 97 | 25.87% |
| DE241220C00440000 | 2024-06-28 3:03PM EDT | 440.00 | 5.30 | 4.60 | 6.30 | -0.96 | -15.34% | 1 | 44 | 24.75% |
| DE241220C00450000 | 2024-06-28 11:11AM EDT | 450.00 | 5.30 | 2.98 | 5.45 | +0.90 | +20.45% | 1 | 65 | 25.53% |
| DE241220C00460000 | 2024-06-28 1:22PM EDT | 460.00 | 3.60 | 3.30 | 4.60 | -0.25 | -6.49% | 1 | 62 | 26.04% |
| DE241220C00470000 | 2024-06-21 9:51AM EDT | 470.00 | 3.34 | 2.47 | 2.98 | 0.00 | - | 1 | 63 | 24.70% |
| DE241220C00480000 | 2024-06-20 3:43PM EDT | 480.00 | 3.15 | 1.63 | 5.25 | 0.00 | - | 7 | 10 | 30.68% |
| DE241220C00490000 | 2024-06-18 1:37PM EDT | 490.00 | 2.24 | 0.77 | 3.60 | 0.00 | - | 14 | 22 | 29.21% |
| DE241220C00500000 | 2024-06-24 9:40AM EDT | 500.00 | 1.50 | 0.58 | 5.10 | 0.00 | - | 1 | 4 | 33.71% |
| DE241220C00510000 | 2024-06-18 10:29AM EDT | 510.00 | 1.57 | 0.51 | 2.06 | 0.00 | - | 2 | 24 | 28.36% |
| DE241220C00520000 | 2024-05-22 11:14AM EDT | 520.00 | 2.03 | 0.39 | 2.20 | 0.00 | - | 2 | 4 | 30.10% |
| DE241220C00530000 | 2024-06-11 2:23PM EDT | 530.00 | 0.56 | 0.31 | 1.68 | 0.00 | - | 2 | 6 | 29.74% |
| DE241220C00540000 | 2024-05-14 10:11AM EDT | 540.00 | 4.25 | 0.12 | 1.62 | 0.00 | - | 1 | 1 | 30.75% |
| DE241220C00560000 | 2024-06-12 9:41AM EDT | 560.00 | 0.37 | 0.21 | 1.50 | 0.00 | - | 4 | 123 | 32.62% |
| DE241220C00580000 | 2024-06-28 3:52PM EDT | 580.00 | 0.39 | 0.16 | 0.39 | +0.07 | +21.87% | 4 | 39 | 28.28% |
| DE241220C00600000 | 2024-06-28 9:47AM EDT | 600.00 | 0.33 | 0.03 | 0.59 | +0.06 | +22.22% | 1 | 40 | 31.86% |
| DE241220C00620000 | 2024-06-28 3:50PM EDT | 620.00 | 0.23 | 0.20 | 0.57 | +0.03 | +15.00% | 1 | 64 | 33.51% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-06-25 3:21PM EDT | 200.00 | 0.29 | 0.00 | 1.51 | 0.00 | - | 5 | 53 | 51.27% |
| DE241220P00210000 | 2024-06-27 10:36AM EDT | 210.00 | 0.27 | 0.06 | 2.09 | 0.00 | - | 2 | 76 | 50.91% |
| DE241220P00220000 | 2024-05-22 2:01PM EDT | 220.00 | 0.49 | 0.17 | 1.29 | 0.00 | - | 3 | 4 | 43.10% |
| DE241220P00250000 | 2024-06-11 10:07AM EDT | 250.00 | 1.14 | 0.26 | 2.69 | 0.00 | - | 1 | 73 | 39.78% |
| DE241220P00260000 | 2024-05-22 9:53AM EDT | 260.00 | 1.30 | 0.48 | 2.00 | 0.00 | - | - | 2 | 34.19% |
| DE241220P00270000 | 2024-06-05 1:01PM EDT | 270.00 | 2.05 | 0.57 | 5.30 | 0.00 | - | 1 | 31 | 40.27% |
| DE241220P00280000 | 2024-06-25 12:08PM EDT | 280.00 | 2.02 | 0.91 | 5.50 | 0.00 | - | 1 | 437 | 37.28% |
| DE241220P00290000 | 2024-06-03 2:01PM EDT | 290.00 | 3.76 | 1.73 | 3.75 | 0.00 | - | 10 | 41 | 30.19% |
| DE241220P00300000 | 2024-06-26 11:12AM EDT | 300.00 | 3.65 | 2.79 | 3.35 | 0.00 | - | 5 | 189 | 26.25% |
| DE241220P00310000 | 2024-06-28 12:38PM EDT | 310.00 | 3.85 | 2.88 | 4.75 | -0.40 | -9.41% | 4 | 51 | 26.02% |
| DE241220P00320000 | 2024-06-28 12:38PM EDT | 320.00 | 5.10 | 5.00 | 5.80 | -0.05 | -0.97% | 6 | 131 | 24.61% |
| DE241220P00330000 | 2024-06-26 1:21PM EDT | 330.00 | 6.34 | 6.90 | 7.45 | -1.41 | -18.19% | 2 | 80 | 23.69% |
| DE241220P00340000 | 2024-06-27 10:15AM EDT | 340.00 | 8.92 | 9.05 | 9.80 | 0.00 | - | 2 | 76 | 23.15% |
| DE241220P00350000 | 2024-06-26 3:54PM EDT | 350.00 | 11.84 | 11.80 | 12.55 | 0.00 | - | 2 | 125 | 22.46% |
| DE241220P00360000 | 2024-06-28 11:57AM EDT | 360.00 | 13.90 | 15.05 | 16.60 | -0.80 | -5.44% | 5 | 228 | 22.50% |
| DE241220P00370000 | 2024-06-27 12:22PM EDT | 370.00 | 18.42 | 18.95 | 19.80 | 0.00 | - | 1 | 87 | 21.02% |
| DE241220P00380000 | 2024-06-26 1:19PM EDT | 380.00 | 24.95 | 22.10 | 24.45 | 0.00 | - | 5 | 86 | 20.31% |
| DE241220P00390000 | 2024-06-17 3:04PM EDT | 390.00 | 26.95 | 26.00 | 30.65 | 0.00 | - | 10 | 99 | 20.40% |
| DE241220P00400000 | 2024-06-24 10:26AM EDT | 400.00 | 32.30 | 34.85 | 37.55 | 0.00 | - | 1 | 115 | 20.52% |
| DE241220P00410000 | 2024-06-24 2:22PM EDT | 410.00 | 38.80 | 40.45 | 43.95 | 0.00 | - | 3 | 35 | 19.38% |
| DE241220P00420000 | 2024-06-25 1:04PM EDT | 420.00 | 54.50 | 46.50 | 51.00 | 0.00 | - | 3 | 61 | 18.05% |
| DE241220P00430000 | 2024-06-26 11:01AM EDT | 430.00 | 62.25 | 56.60 | 58.75 | 0.00 | - | 2 | 15 | 16.47% |
| DE241220P00440000 | 2024-06-18 1:26PM EDT | 440.00 | 61.80 | 62.80 | 70.25 | 0.00 | - | - | 0 | 21.09% |
