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
57 438,31 +635,98 (+1,12 %)
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:370.00
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00370000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 5.80 | 5.15 | 6.10 | -1.28 | -18.08% | 60 | 135 | 21.18% |
| DE240712C00370000 | 2024-06-28 3:09PM EDT | 2024-07-12 | 6.30 | 6.95 | 9.45 | -3.20 | -33.68% | 3 | 32 | 26.78% |
| DE240719C00370000 | 2024-06-28 3:39PM EDT | 2024-07-19 | 9.00 | 9.25 | 9.65 | -1.50 | -14.29% | 20 | 1,226 | 22.17% |
| DE240726C00370000 | 2024-06-28 10:20AM EDT | 2024-07-26 | 14.36 | 9.95 | 11.30 | +2.36 | +19.67% | 1 | 50 | 23.23% |
| DE240802C00370000 | 2024-06-26 11:58AM EDT | 2024-08-02 | 10.15 | 10.95 | 13.05 | 0.00 | - | 78 | 86 | 24.61% |
| DE240816C00370000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 15.17 | 16.25 | 16.70 | -1.08 | -6.65% | 122 | 131 | 27.55% |
| DE240920C00370000 | 2024-06-28 3:13PM EDT | 2024-09-20 | 18.61 | 19.80 | 22.65 | -2.84 | -13.24% | 10 | 423 | 29.40% |
| DE241220C00370000 | 2024-06-28 12:30PM EDT | 2024-12-20 | 32.75 | 29.35 | 30.75 | +0.27 | +0.83% | 4 | 14 | 28.25% |
| DE250117C00370000 | 2024-06-28 2:47PM EDT | 2025-01-17 | 30.50 | 31.45 | 32.70 | -3.50 | -10.29% | 2 | 227 | 28.00% |
| DE250321C00370000 | 2024-06-26 11:10AM EDT | 2025-03-21 | 35.35 | 35.75 | 40.20 | 0.00 | - | 5 | 51 | 30.42% |
| DE250620C00370000 | 2024-06-26 11:01AM EDT | 2025-06-20 | 50.00 | 43.90 | 45.60 | +7.50 | +17.65% | 3 | 80 | 29.97% |
| DE260116C00370000 | 2024-06-28 10:38AM EDT | 2026-01-16 | 61.97 | 56.25 | 59.05 | -2.46 | -3.82% | 1 | 40 | 31.16% |
| DE260618C00370000 | 2024-05-31 12:08PM EDT | 2026-06-18 | 65.48 | 61.05 | 68.90 | 0.00 | - | 1 | 1 | 32.48% |
| DE261218C00370000 | 2024-06-21 3:22PM EDT | 2026-12-18 | 76.70 | 69.00 | 78.00 | 0.00 | - | 1 | 2 | 33.02% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00370000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 1.84 | 1.91 | 2.12 | -0.17 | -8.46% | 95 | 42 | 19.20% |
| DE240712P00370000 | 2024-06-28 3:06PM EDT | 2024-07-12 | 4.88 | 3.20 | 4.40 | +1.43 | +41.45% | 6 | 71 | 21.59% |
| DE240719P00370000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 5.65 | 4.65 | 4.95 | +1.25 | +28.41% | 654 | 1,306 | 19.03% |
| DE240726P00370000 | 2024-06-28 3:00PM EDT | 2024-07-26 | 7.06 | 3.90 | 6.90 | +1.35 | +23.64% | 13 | 487 | 21.31% |
| DE240802P00370000 | 2024-06-26 3:41PM EDT | 2024-08-02 | 6.80 | 5.90 | 7.00 | 0.00 | - | 64 | 71 | 19.21% |
| DE240816P00370000 | 2024-06-28 10:10AM EDT | 2024-08-16 | 9.55 | 10.05 | 10.55 | 0.00 | - | 18 | 334 | 22.84% |
| DE240920P00370000 | 2024-06-28 3:18PM EDT | 2024-09-20 | 13.84 | 12.50 | 12.85 | +1.84 | +15.33% | 9 | 751 | 20.65% |
| DE241220P00370000 | 2024-06-27 12:22PM EDT | 2024-12-20 | 18.42 | 18.95 | 19.80 | 0.00 | - | 1 | 87 | 21.09% |
| DE250117P00370000 | 2024-06-27 10:54AM EDT | 2025-01-17 | 20.60 | 20.30 | 22.50 | 0.00 | - | 1 | 636 | 22.03% |
| DE250321P00370000 | 2024-06-25 3:22PM EDT | 2025-03-21 | 26.05 | 20.85 | 26.55 | 0.00 | - | 2 | 26 | 22.46% |
| DE250620P00370000 | 2024-06-27 2:05PM EDT | 2025-06-20 | 28.40 | 25.55 | 30.15 | 0.00 | - | 1 | 215 | 21.85% |
| DE260116P00370000 | 2024-06-26 9:31AM EDT | 2026-01-16 | 38.60 | 34.95 | 36.50 | 0.00 | - | 2 | 54 | 20.80% |
| DE261218P00370000 | 2024-06-17 10:07AM EDT | 2026-12-18 | 45.84 | 40.00 | 48.45 | 0.00 | - | 1 | 17 | 21.67% |
