Deutsche Märkte geschlossen

Deere & Company (DE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
379,22+1,22 (+0,32%)
Börsenschluss: 04:00PM EDT
379,20 -0,02 (-0,01%)
Nachbörse: 05:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DE240621C001750002024-02-20 12:19PM EDT175.00184.00219.40228.000.00-11712.99%
DE240621C001800002024-03-21 3:25PM EDT180.00219.19218.60225.950.00-284739.60%
DE240621C002000002024-05-23 12:16PM EDT200.00182.97175.85183.750.00-1531263.28%
DE240621C002100002024-01-12 1:22PM EDT210.00183.68171.00178.900.00-33388.28%
DE240621C002200002024-03-07 1:45PM EDT220.00157.18191.00199.500.00-11717.75%
DE240621C002400002023-06-09 1:53PM EDT240.00152.26174.10179.800.00-10655.22%
DE240621C002500002023-12-01 12:28PM EDT250.00124.30152.55158.300.00-12514.72%
DE240621C002600002023-06-15 1:42PM EDT260.00157.35166.35170.450.00-21677.76%
DE240621C002700002023-06-21 12:15PM EDT270.00160.20176.10184.450.00-11813.62%
DE240621C002800002024-05-16 3:14PM EDT280.00117.6994.35102.650.00-11199.12%
DE240621C002900002024-01-04 1:45PM EDT290.00111.35107.20113.350.00-14352.91%
DE240621C003000002024-05-29 10:33AM EDT300.0065.2275.3583.900.00-220103.22%
DE240621C003100002024-02-21 3:54PM EDT310.0054.4089.2097.400.00-1323322.75%
DE240621C003200002024-03-14 10:51AM EDT320.0065.8978.6085.600.00-710287.68%
DE240621C003300002024-05-24 1:11PM EDT330.0047.3446.2553.700.00-13075.10%
DE240621C003400002024-06-13 1:02PM EDT340.0036.0036.3542.800.00-13753.08%
DE240621C003500002024-06-05 2:28PM EDT350.0030.5026.3033.75+8.10+36.16%4412586.79%
DE240621C003550002024-05-31 12:08PM EDT355.0016.8021.3528.800.00-1177.84%
DE240621C003600002024-06-17 2:05PM EDT360.0020.6616.5023.00+2.41+13.21%838262.43%
DE240621C003625002024-06-17 1:18PM EDT362.5018.1014.0020.75+10.95+153.15%2759.52%
DE240621C003650002024-06-17 2:05PM EDT365.0017.0711.0017.85+2.82+19.79%613551.88%
DE240621C003675002024-06-13 12:16PM EDT367.507.7510.0016.550.00-4954.91%
DE240621C003700002024-06-17 3:35PM EDT370.0010.799.1010.80+1.44+15.40%9549227.78%
DE240621C003725002024-06-17 3:35PM EDT372.508.594.859.70+1.04+13.77%514332.62%
DE240621C003750002024-06-17 3:45PM EDT375.006.705.156.30+1.04+18.37%9127721.73%
DE240621C003775002024-06-17 3:45PM EDT377.504.304.204.55+0.20+4.88%6739520.52%
DE240621C003800002024-06-17 3:55PM EDT380.003.172.843.15+0.12+3.93%19192519.90%
DE240621C003825002024-06-17 3:50PM EDT382.502.111.822.04+0.12+6.03%6613219.31%
DE240621C003850002024-06-17 3:59PM EDT385.001.211.061.31-0.13-9.70%25856519.39%
DE240621C003875002024-06-17 2:23PM EDT387.501.030.580.96+0.22+27.16%2515620.80%
DE240621C003900002024-06-17 3:39PM EDT390.000.530.180.50-0.07-11.67%23076819.92%
DE240621C003925002024-06-17 3:42PM EDT392.500.330.180.62-0.07-17.50%12513524.49%
DE240621C003950002024-06-17 3:21PM EDT395.000.250.030.28-0.08-24.24%514522.73%
DE240621C003975002024-06-13 3:25PM EDT397.500.260.070.430.00-14928.00%
DE240621C004000002024-06-17 3:44PM EDT400.000.110.100.18-0.10-47.62%1091,81525.73%
DE240621C004025002024-06-07 1:59PM EDT402.500.140.020.430.00-12533.50%
DE240621C004050002024-06-17 1:21PM EDT405.000.230.010.66-0.01-4.17%616739.92%
DE240621C004075002024-06-17 3:03PM EDT407.500.110.050.77-0.12-52.17%11544.31%
DE240621C004100002024-06-17 2:04PM EDT410.000.090.020.13+0.01+12.50%242,10633.30%
DE240621C004125002024-05-20 11:21AM EDT412.503.170.011.500.00--1259.28%
DE240621C004150002024-06-11 12:16PM EDT415.000.100.050.000.00-12212.50%
DE240621C004175002024-05-23 3:57PM EDT417.500.540.001.500.00--1554.83%
DE240621C004200002024-06-17 1:31PM EDT420.000.010.000.19-0.17-94.44%41,30344.29%
DE240621C004250002024-05-31 3:59PM EDT425.000.090.000.450.00-259556.30%
DE240621C004300002024-06-17 1:20PM EDT430.000.040.020.25-0.07-63.64%2789750.10%
DE240621C004350002024-06-04 1:57PM EDT435.000.010.000.200.00-1517851.76%
DE240621C004400002024-06-17 3:42PM EDT440.000.030.010.05-0.05-62.50%121,29250.98%
DE240621C004500002024-06-17 3:42PM EDT450.000.020.010.04-0.08-80.00%875553.52%
DE240621C004600002024-06-17 3:41PM EDT460.000.010.000.02-0.02-66.67%587554.69%
DE240621C004700002024-06-17 11:51AM EDT470.000.010.000.02-0.46-97.87%1341760.16%
DE240621C004800002024-06-17 10:06AM EDT480.000.010.001.20-0.04-80.00%2115106.45%
DE240621C004900002024-06-05 1:12PM EDT490.000.050.001.390.00-198116.80%
DE240621C005000002024-06-17 3:01PM EDT500.000.030.000.79+0.02+200.00%4306113.57%
DE240621C005100002024-05-23 3:29PM EDT510.000.100.001.400.00-191131.54%
DE240621C005200002024-06-06 2:33PM EDT520.000.050.000.020.00-220785.94%
DE240621C005300002024-06-17 11:12AM EDT530.000.020.000.02+0.01+100.00%120490.63%
DE240621C005400002024-06-12 11:32AM EDT540.000.010.000.020.00-32191495.31%
DE240621C005500002024-05-29 1:12PM EDT550.000.010.000.350.00-133130.86%
DE240621C005600002024-06-12 9:56AM EDT560.000.010.000.020.00-6199103.13%
DE240621C005700002024-03-01 2:34PM EDT570.000.080.020.330.00-23141.60%
DE240621C005800002024-02-15 10:30AM EDT580.000.140.011.200.00-18172.61%
DE240621C006000002024-06-03 9:30AM EDT600.000.010.000.010.00-1134115.63%
DE240621C006200002024-05-29 1:12PM EDT620.000.010.003.350.00-114228.66%
DE240621C006400002024-06-03 11:58AM EDT640.000.010.000.200.00-7143165.63%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DE240621P001750002024-03-20 10:47AM EDT175.000.080.003.800.00-1325381.15%
DE240621P001800002024-03-07 12:51PM EDT180.000.110.032.590.00-1242344.43%
DE240621P001850002024-02-20 4:50PM EDT185.000.200.052.490.00-231331.35%
DE240621P001900002024-05-09 9:30AM EDT190.000.900.000.160.00-119221.09%
DE240621P001950002024-05-08 2:59PM EDT195.000.050.000.160.00-363213.28%
DE240621P002000002024-04-30 12:14PM EDT200.000.100.004.300.00-1231330.57%
DE240621P002100002024-05-06 3:36PM EDT210.000.050.003.800.00-12,210301.07%
DE240621P002200002024-04-15 12:07PM EDT220.000.200.004.300.00-40141287.74%
DE240621P002300002024-04-25 3:48PM EDT230.000.790.002.450.00-1115239.65%
DE240621P002400002024-05-28 1:03PM EDT240.000.090.001.500.00-2168203.61%
DE240621P002500002024-05-30 9:45AM EDT250.000.150.000.500.00-35108158.98%
DE240621P002600002024-06-17 1:13PM EDT260.000.010.000.01-0.07-87.50%219996.88%
DE240621P002700002024-05-20 2:09PM EDT270.000.110.001.650.00-199160.06%
DE240621P002800002024-06-12 3:38PM EDT280.000.030.002.520.00-3183157.76%
DE240621P002850002024-06-12 2:01PM EDT285.000.020.002.520.00--11150.15%
DE240621P002900002024-06-12 3:32PM EDT290.000.030.000.750.00-2139114.45%
DE240621P003000002024-06-17 11:21AM EDT300.000.010.012.10-0.04-80.00%6246123.00%
DE240621P003100002024-06-17 3:43PM EDT310.000.020.000.03-0.28-93.33%863760.16%
DE240621P003200002024-06-17 3:43PM EDT320.000.030.020.05-0.09-75.00%141,22056.25%
DE240621P003300002024-06-17 1:41PM EDT330.000.050.020.28-0.06-54.55%2798456.45%
DE240621P003400002024-06-17 3:01PM EDT340.000.480.010.48+0.36+300.00%1264356.30%
DE240621P003450002024-06-14 1:20PM EDT345.000.120.013.850.00-45871.22%
DE240621P003500002024-06-17 3:09PM EDT350.000.090.050.18-0.06-40.00%421,46336.43%
DE240621P003525002024-06-11 3:46PM EDT352.501.020.010.500.00--141.21%
DE240621P003550002024-06-17 3:05PM EDT355.000.100.050.15-0.07-41.18%711829.98%
DE240621P003575002024-06-17 1:02PM EDT357.500.150.010.30-0.31-67.39%21831.15%
DE240621P003600002024-06-17 3:27PM EDT360.000.140.090.19-0.13-48.15%201,27325.73%
DE240621P003625002024-06-17 3:46PM EDT362.500.100.080.30-0.34-77.27%93225.20%
DE240621P003650002024-06-17 3:22PM EDT365.000.200.160.28-0.28-58.33%5466121.80%
DE240621P003675002024-06-17 2:08PM EDT367.500.300.210.41-0.40-57.14%2011820.63%
DE240621P003700002024-06-17 2:29PM EDT370.000.460.330.63-0.59-56.19%1271,62919.68%
DE240621P003725002024-06-17 3:59PM EDT372.500.900.820.95-0.78-46.43%15013018.63%
DE240621P003750002024-06-17 3:52PM EDT375.001.231.081.56-1.22-49.80%5115518.42%
DE240621P003775002024-06-17 3:59PM EDT377.502.232.062.42-1.27-36.29%569518.15%
DE240621P003800002024-06-17 3:59PM EDT380.003.353.203.50-1.10-24.72%1761,58517.46%
DE240621P003825002024-06-17 1:08PM EDT382.504.604.654.90-13.79-74.99%192416.74%
DE240621P003850002024-06-17 2:02PM EDT385.005.686.207.95-3.37-37.24%58625.11%
DE240621P003875002024-06-17 1:48PM EDT387.507.688.0011.25-10.15-56.93%58034.96%
DE240621P003900002024-06-17 3:49PM EDT390.0010.658.7512.40-1.83-14.66%2767529.94%
DE240621P003925002024-06-13 2:15PM EDT392.5017.3010.4015.250.00-1636.57%
DE240621P003950002024-06-13 2:15PM EDT395.0019.7611.9017.100.00-1134.89%
DE240621P003975002024-05-24 10:28AM EDT397.5022.3014.1521.600.00-1054.54%
DE240621P004000002024-06-17 2:56PM EDT400.0021.7017.3023.05-0.46-2.08%562450.24%
DE240621P004025002024-05-24 3:51PM EDT402.5028.4519.1527.100.00-1066.05%
DE240621P004050002024-05-22 3:34PM EDT405.0019.9221.5529.050.00--065.61%
DE240621P004100002024-06-17 2:56PM EDT410.0031.7027.0034.90+1.65+5.49%566979.54%
DE240621P004125002024-06-10 3:44PM EDT412.5043.3128.9037.600.00--084.70%
DE240621P004200002024-06-17 3:01PM EDT420.0039.9838.9544.05-11.87-22.89%4456.89%
DE240621P004250002024-06-03 3:52PM EDT425.0058.4241.6549.600.00-2097.49%
DE240621P004300002024-05-28 10:24AM EDT430.0058.5046.7554.050.00-10098.66%
DE240621P004400002024-05-22 3:46PM EDT440.0057.1058.6565.100.00-20083.20%
DE240621P004500002024-05-15 3:10PM EDT450.0037.2668.2575.100.00-1088.87%
DE240621P004600002024-06-11 3:49PM EDT460.0095.3576.4084.850.00-10140.70%
DE240621P004700002024-06-06 3:39PM EDT470.0098.7186.4094.350.00-10145.73%
DE240621P004800002023-07-19 12:05PM EDT480.0059.6785.8587.850.00-50250.00%
DE240621P004900002023-09-26 12:46PM EDT490.00110.75118.05122.950.00-20223.58%
DE240621P005000002023-08-29 11:45AM EDT500.0097.10113.45117.000.00-27520.00%
DE240621P005100002024-05-30 3:43PM EDT510.00142.91126.65134.300.00-10182.40%
DE240621P005200002024-06-14 12:38PM EDT520.00141.80136.40145.100.00-11200.93%
DE240621P005300002024-06-13 3:44PM EDT530.00153.44146.40155.100.00-10209.42%
DE240621P005400002024-03-26 1:01PM EDT540.00143.22142.60149.750.00-200.00%
DE240621P005800002023-05-19 9:33AM EDT580.00195.60169.80176.000.00-100.00%
DE240621P006000002024-03-26 1:01PM EDT600.00203.20201.90209.150.00-200.00%