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
56 821,22 -106,60 (-0,19 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 207.00 | 214.50 | 0.00 | - | 1 | 8 | 82.44% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 104.08% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 96.26% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 192.05 | 199.60 | 0.00 | - | 1 | 1 | 85.50% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 156.60% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 178.00 | 185.60 | 0.00 | - | 1 | 14 | 70.75% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 165.00 | 173.55 | 0.00 | - | 2 | 28 | 59.65% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 77.73% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 153.10 | 161.30 | 0.00 | - | 1 | 9 | 68.72% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 97.02% |
| DE250117C00250000 | 2024-06-26 2:42PM EDT | 250.00 | 126.49 | 125.20 | 134.50 | 0.00 | - | 11 | 22 | 55.26% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 84.88% |
| DE250117C00270000 | 2024-06-18 11:13AM EDT | 270.00 | 118.00 | 107.45 | 115.00 | 0.00 | - | 10 | 15 | 48.33% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 91.23% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 88.40% |
| DE250117C00300000 | 2024-06-25 10:27AM EDT | 300.00 | 80.00 | 80.25 | 86.05 | 0.00 | - | 2 | 50 | 38.75% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 79.75% |
| DE250117C00320000 | 2024-06-14 11:09AM EDT | 320.00 | 69.53 | 65.15 | 69.20 | 0.00 | - | 3 | 21 | 35.29% |
| DE250117C00330000 | 2024-06-20 9:49AM EDT | 330.00 | 68.05 | 58.45 | 61.25 | 0.00 | - | 1 | 62 | 33.77% |
| DE250117C00340000 | 2024-06-17 11:24AM EDT | 340.00 | 56.35 | 51.00 | 53.90 | 0.00 | - | 1 | 17 | 32.60% |
| DE250117C00350000 | 2024-06-24 2:34PM EDT | 350.00 | 48.40 | 41.20 | 46.50 | 0.00 | - | 25 | 216 | 31.06% |
| DE250117C00360000 | 2024-06-28 3:17PM EDT | 360.00 | 35.65 | 37.55 | 39.95 | -3.35 | -8.59% | 1 | 188 | 30.00% |
| DE250117C00370000 | 2024-06-28 2:47PM EDT | 370.00 | 30.50 | 31.45 | 32.70 | -3.50 | -10.29% | 2 | 227 | 27.93% |
| DE250117C00380000 | 2024-06-27 3:22PM EDT | 380.00 | 29.40 | 25.75 | 27.10 | +1.72 | +6.21% | 10 | 487 | 26.96% |
| DE250117C00390000 | 2024-06-28 10:19AM EDT | 390.00 | 25.67 | 18.50 | 22.40 | +2.95 | +12.98% | 4 | 260 | 26.34% |
| DE250117C00400000 | 2024-06-28 11:17AM EDT | 400.00 | 20.45 | 17.40 | 19.95 | +1.55 | +8.20% | 2 | 838 | 27.33% |
| DE250117C00410000 | 2024-06-28 1:54PM EDT | 410.00 | 14.60 | 13.85 | 14.90 | -0.90 | -5.81% | 1 | 751 | 25.44% |
| DE250117C00420000 | 2024-06-28 2:00PM EDT | 420.00 | 11.65 | 10.70 | 13.10 | -0.06 | -0.51% | 6 | 405 | 26.25% |
| DE250117C00430000 | 2024-06-28 9:33AM EDT | 430.00 | 11.00 | 8.60 | 9.45 | +1.55 | +16.40% | 3 | 422 | 24.70% |
| DE250117C00440000 | 2024-06-27 10:08AM EDT | 440.00 | 8.00 | 5.70 | 7.45 | +0.15 | +1.91% | 1 | 574 | 24.45% |
| DE250117C00450000 | 2024-06-28 2:58PM EDT | 450.00 | 5.07 | 4.70 | 5.85 | -1.03 | -16.89% | 6 | 896 | 24.27% |
| DE250117C00460000 | 2024-06-25 9:44AM EDT | 460.00 | 5.32 | 4.10 | 4.60 | +1.07 | +25.18% | 1 | 570 | 24.18% |
| DE250117C00470000 | 2024-06-24 10:39AM EDT | 470.00 | 1.56 | 3.15 | 3.55 | -2.54 | -61.95% | 2 | 559 | 24.02% |
| DE250117C00480000 | 2024-06-25 9:59AM EDT | 480.00 | 2.60 | 2.45 | 2.91 | 0.00 | - | 1 | 399 | 24.28% |
| DE250117C00490000 | 2024-06-28 10:49AM EDT | 490.00 | 2.67 | 1.92 | 3.75 | +0.37 | +16.09% | 2 | 641 | 27.41% |
| DE250117C00500000 | 2024-06-27 3:44PM EDT | 500.00 | 1.80 | 1.21 | 1.93 | 0.00 | - | 2 | 284 | 24.71% |
| DE250117C00520000 | 2024-06-21 9:46AM EDT | 520.00 | 1.27 | 0.76 | 2.70 | 0.00 | - | 5 | 767 | 29.22% |
| DE250117C00540000 | 2024-06-24 9:35AM EDT | 540.00 | 1.06 | 0.33 | 4.65 | 0.00 | - | 1 | 322 | 35.95% |
| DE250117C00560000 | 2024-06-17 2:25PM EDT | 560.00 | 0.79 | 0.45 | 4.45 | 0.00 | - | 2 | 114 | 38.03% |
| DE250117C00580000 | 2024-06-28 3:13PM EDT | 580.00 | 0.44 | 0.18 | 1.51 | +0.02 | +4.76% | 9 | 49 | 32.37% |
| DE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.39 | 0.14 | 1.46 | 0.00 | - | 3 | 215 | 34.11% |
| DE250117C00620000 | 2024-06-28 12:59PM EDT | 620.00 | 0.30 | 0.28 | 0.84 | +0.02 | +7.14% | 5 | 486 | 32.91% |
| DE250117C00640000 | 2024-06-17 10:14AM EDT | 640.00 | 0.31 | 0.20 | 1.14 | 0.00 | - | 2 | 412 | 36.24% |
| DE250117C00660000 | 2024-06-20 11:53AM EDT | 660.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 2 | 242 | 36.84% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-06-20 10:57AM EDT | 170.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 542 | 45.68% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 53.97% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 50.92% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 2 | 55 | 47.27% |
| DE250117P00190000 | 2024-06-27 2:59PM EDT | 190.00 | 0.72 | 0.07 | 0.35 | 0.00 | - | 1 | 133 | 40.53% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.07 | 2.81 | 0.00 | - | 1 | 6 | 55.82% |
| DE250117P00200000 | 2024-06-28 2:49PM EDT | 200.00 | 0.46 | 0.10 | 0.77 | +0.06 | +15.00% | 5 | 131 | 42.37% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 50.44% |
| DE250117P00220000 | 2024-06-28 2:27PM EDT | 220.00 | 0.61 | 0.03 | 2.00 | -1.39 | -69.50% | 1 | 35 | 43.59% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 41.68% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.45 | 3.55 | 0.00 | - | 1 | 86 | 42.73% |
| DE250117P00250000 | 2024-06-27 2:23PM EDT | 250.00 | 1.06 | 0.43 | 1.59 | 0.00 | - | 2 | 308 | 32.92% |
| DE250117P00260000 | 2024-06-06 10:58AM EDT | 260.00 | 1.75 | 0.58 | 2.49 | 0.00 | - | 1 | 194 | 33.37% |
| DE250117P00270000 | 2024-06-21 9:47AM EDT | 270.00 | 2.40 | 1.24 | 2.27 | 0.00 | - | 1 | 381 | 29.88% |
| DE250117P00280000 | 2024-06-28 9:35AM EDT | 280.00 | 2.33 | 2.05 | 2.56 | -0.42 | -15.27% | 2 | 157 | 27.98% |
| DE250117P00290000 | 2024-06-21 3:56PM EDT | 290.00 | 3.20 | 1.97 | 3.60 | 0.00 | - | 1 | 417 | 27.71% |
| DE250117P00300000 | 2024-06-25 12:41PM EDT | 300.00 | 4.65 | 3.40 | 4.80 | 0.00 | - | 11 | 1,600 | 27.18% |
| DE250117P00310000 | 2024-06-18 3:05PM EDT | 310.00 | 5.15 | 4.85 | 5.35 | 0.00 | - | 11 | 611 | 25.15% |
| DE250117P00320000 | 2024-06-28 1:39PM EDT | 320.00 | 6.50 | 6.25 | 7.70 | -1.30 | -16.67% | 1 | 443 | 25.53% |
| DE250117P00330000 | 2024-06-28 2:50PM EDT | 330.00 | 8.40 | 8.05 | 8.85 | +0.39 | +4.87% | 26 | 1,684 | 23.76% |
| DE250117P00340000 | 2024-06-24 2:28PM EDT | 340.00 | 8.99 | 10.30 | 11.00 | 0.00 | - | 2 | 849 | 22.83% |
| DE250117P00350000 | 2024-06-28 9:33AM EDT | 350.00 | 11.85 | 13.15 | 14.90 | -1.65 | -12.22% | 2 | 1,102 | 23.23% |
| DE250117P00360000 | 2024-06-26 12:05PM EDT | 360.00 | 17.75 | 16.40 | 18.55 | 0.00 | - | 2 | 796 | 22.74% |
| DE250117P00370000 | 2024-06-27 10:54AM EDT | 370.00 | 20.60 | 20.30 | 22.50 | 0.00 | - | 1 | 636 | 21.97% |
| DE250117P00380000 | 2024-06-28 11:50AM EDT | 380.00 | 22.75 | 24.80 | 27.05 | -0.50 | -2.15% | 50 | 1,991 | 21.20% |
| DE250117P00390000 | 2024-06-24 1:57PM EDT | 390.00 | 28.46 | 29.65 | 33.65 | 0.00 | - | 6 | 625 | 21.70% |
| DE250117P00400000 | 2024-06-28 3:17PM EDT | 400.00 | 38.55 | 33.90 | 38.15 | -0.15 | -0.39% | 1 | 1,009 | 19.64% |
| DE250117P00410000 | 2024-06-24 12:40PM EDT | 410.00 | 38.50 | 42.65 | 44.00 | 0.00 | - | 1 | 718 | 18.05% |
| DE250117P00420000 | 2024-06-24 12:40PM EDT | 420.00 | 45.72 | 46.95 | 52.90 | 0.00 | - | 1 | 165 | 19.13% |
| DE250117P00430000 | 2024-06-27 1:24PM EDT | 430.00 | 57.70 | 57.70 | 59.45 | 0.00 | - | 6 | 242 | 16.49% |
| DE250117P00440000 | 2024-06-25 3:44PM EDT | 440.00 | 72.05 | 65.85 | 70.00 | 0.00 | - | 2 | 481 | 19.19% |
| DE250117P00450000 | 2024-06-24 9:49AM EDT | 450.00 | 72.75 | 72.50 | 80.85 | 0.00 | - | 2 | 38 | 22.30% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-05-30 3:54PM EDT | 470.00 | 98.00 | 92.00 | 101.05 | 0.00 | - | 210 | 64 | 26.00% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 0.00% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 47.47% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 38.03% |
