Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.052,09 -2.322,73 (-4,12%) CMC Crypto 200
1.269,37 -69,69 (-5,20%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 2024-04-29 3:55PM EDT | 350.00 | 51.50 | 33.15 | 42.00 | 0.00 | - | - | 3 | 50.20% |
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 35.40 | 24.95 | 32.05 | 0.00 | - | 1 | 3 | 63.09% |
| DE240503C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 26.65 | 18.45 | 25.80 | 0.00 | - | 1 | 2 | 81.67% |
| DE240503C00370000 | 2024-05-01 9:40AM EDT | 370.00 | 16.66 | 13.75 | 22.00 | -13.44 | -44.65% | 1 | 2 | 81.27% |
| DE240503C00380000 | 2024-04-26 11:53AM EDT | 380.00 | 14.11 | 6.45 | 10.85 | 0.00 | - | 1 | 1 | 46.22% |
| DE240503C00385000 | 2024-05-01 1:16PM EDT | 385.00 | 4.20 | 3.75 | 6.55 | -11.98 | -74.04% | 78 | 11 | 37.26% |
| DE240503C00387500 | 2024-05-01 3:59PM EDT | 387.50 | 3.60 | 3.50 | 3.95 | -5.40 | -60.00% | 121 | 14 | 28.19% |
| DE240503C00390000 | 2024-05-01 3:58PM EDT | 390.00 | 2.70 | 2.43 | 2.77 | -2.05 | -43.16% | 86 | 58 | 27.69% |
| DE240503C00392500 | 2024-05-01 3:00PM EDT | 392.50 | 1.72 | 1.57 | 1.92 | -1.78 | -50.86% | 240 | 148 | 27.81% |
| DE240503C00395000 | 2024-05-01 3:08PM EDT | 395.00 | 1.02 | 0.75 | 1.32 | -1.19 | -53.85% | 51 | 95 | 28.27% |
| DE240503C00397500 | 2024-05-01 3:37PM EDT | 397.50 | 0.62 | 0.34 | 0.91 | -1.03 | -62.42% | 54 | 90 | 28.98% |
| DE240503C00400000 | 2024-05-01 3:52PM EDT | 400.00 | 0.45 | 0.08 | 0.82 | -0.65 | -59.09% | 55 | 170 | 32.35% |
| DE240503C00402500 | 2024-05-01 3:08PM EDT | 402.50 | 0.49 | 0.06 | 0.65 | -0.28 | -36.36% | 20 | 100 | 34.16% |
| DE240503C00405000 | 2024-05-01 2:43PM EDT | 405.00 | 0.42 | 0.09 | 0.31 | +0.09 | +27.27% | 27 | 184 | 31.79% |
| DE240503C00407500 | 2024-05-01 1:23PM EDT | 407.50 | 0.11 | 0.05 | 0.29 | -0.19 | -63.33% | 5 | 45 | 34.67% |
| DE240503C00410000 | 2024-05-01 11:39AM EDT | 410.00 | 0.06 | 0.00 | 0.33 | -0.08 | -57.14% | 10 | 183 | 38.97% |
| DE240503C00412500 | 2024-04-30 2:32PM EDT | 412.50 | 0.10 | 0.00 | 1.02 | 0.00 | - | 2 | 44 | 55.30% |
| DE240503C00415000 | 2024-05-01 3:35PM EDT | 415.00 | 0.10 | 0.00 | 0.35 | -0.09 | -47.37% | 12 | 207 | 46.00% |
| DE240503C00417500 | 2024-04-30 10:07AM EDT | 417.50 | 0.01 | 0.00 | 3.80 | 0.00 | - | 2 | 52 | 75.15% |
| DE240503C00420000 | 2024-05-01 3:50PM EDT | 420.00 | 0.01 | 0.00 | 0.31 | -0.06 | -85.71% | 1 | 77 | 51.07% |
| DE240503C00422500 | 2024-04-29 10:19AM EDT | 422.50 | 0.07 | 0.00 | 3.80 | 0.00 | - | 5 | 8 | 83.08% |
| DE240503C00425000 | 2024-04-30 2:27PM EDT | 425.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 8 | 37 | 93.41% |
| DE240503C00430000 | 2024-04-30 3:01PM EDT | 430.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 94.46% |
| DE240503C00435000 | 2024-04-29 12:09PM EDT | 435.00 | 0.23 | 0.00 | 3.80 | 0.00 | - | 2 | 8 | 101.73% |
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 15 | 108.79% |
| DE240503C00445000 | 2024-04-22 10:25AM EDT | 445.00 | 0.06 | 0.00 | 3.80 | 0.00 | - | 20 | 123 | 115.67% |
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 450.00 | 0.66 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 122.34% |
| DE240503C00455000 | 2024-04-05 12:08PM EDT | 455.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.23% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00230000 | 2024-04-23 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
| DE240503P00315000 | 2024-04-17 10:07AM EDT | 315.00 | 0.25 | 0.00 | 4.05 | 0.00 | - | 2 | 2 | 165.97% |
| DE240503P00325000 | 2024-03-25 10:50AM EDT | 325.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 116.65% |
| DE240503P00330000 | 2024-04-22 10:25AM EDT | 330.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 20 | 21 | 121.34% |
| DE240503P00335000 | 2024-04-26 9:42AM EDT | 335.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 20 | 23 | 112.35% |
| DE240503P00340000 | 2024-04-17 10:07AM EDT | 340.00 | 0.41 | 0.00 | 2.52 | 0.00 | - | 2 | 4 | 103.39% |
| DE240503P00345000 | 2024-04-23 2:06PM EDT | 345.00 | 0.05 | 0.00 | 4.05 | 0.00 | - | 6 | 12 | 107.42% |
| DE240503P00350000 | 2024-04-25 12:41PM EDT | 350.00 | 0.19 | 0.00 | 4.10 | 0.00 | - | 30 | 50 | 98.02% |
| DE240503P00355000 | 2024-04-29 11:51AM EDT | 355.00 | 0.05 | 0.02 | 2.57 | 0.00 | - | 17 | 23 | 76.98% |
| DE240503P00360000 | 2024-04-29 1:25PM EDT | 360.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 6 | 52 | 53.27% |
| DE240503P00362500 | 2024-04-29 12:15PM EDT | 362.50 | 0.10 | 0.02 | 1.00 | 0.00 | - | 2 | 59 | 58.67% |
| DE240503P00365000 | 2024-04-25 12:54PM EDT | 365.00 | 0.38 | 0.03 | 2.65 | 0.00 | - | 1 | 21 | 59.13% |
| DE240503P00367500 | 2024-04-29 9:30AM EDT | 367.50 | 0.04 | 0.06 | 2.69 | 0.00 | - | 1 | 51 | 54.83% |
| DE240503P00370000 | 2024-05-01 12:12PM EDT | 370.00 | 0.22 | 0.10 | 2.77 | +0.02 | +10.00% | 15 | 409 | 50.71% |
| DE240503P00372500 | 2024-05-01 3:37PM EDT | 372.50 | 0.33 | 0.06 | 0.86 | +0.10 | +43.48% | 5 | 65 | 38.57% |
| DE240503P00375000 | 2024-05-01 3:34PM EDT | 375.00 | 0.39 | 0.17 | 0.84 | +0.09 | +30.00% | 8 | 134 | 33.67% |
| DE240503P00377500 | 2024-05-01 3:37PM EDT | 377.50 | 0.76 | 0.63 | 1.35 | +0.27 | +55.10% | 32 | 432 | 34.51% |
| DE240503P00380000 | 2024-05-01 3:45PM EDT | 380.00 | 1.14 | 0.63 | 1.68 | +0.44 | +62.86% | 80 | 155 | 32.15% |
| DE240503P00382500 | 2024-05-01 3:27PM EDT | 382.50 | 1.19 | 0.74 | 2.38 | +0.14 | +13.33% | 104 | 131 | 31.89% |
| DE240503P00385000 | 2024-05-01 3:37PM EDT | 385.00 | 2.80 | 2.38 | 2.76 | +1.15 | +69.70% | 203 | 153 | 27.80% |
| DE240503P00387500 | 2024-05-01 3:56PM EDT | 387.50 | 4.10 | 3.45 | 3.85 | +1.65 | +67.35% | 92 | 679 | 27.47% |
| DE240503P00390000 | 2024-05-01 3:24PM EDT | 390.00 | 4.75 | 4.80 | 5.30 | +1.05 | +28.38% | 77 | 294 | 27.91% |
| DE240503P00392500 | 2024-05-01 2:54PM EDT | 392.50 | 4.60 | 6.45 | 7.10 | +0.30 | +6.98% | 58 | 206 | 29.26% |
| DE240503P00395000 | 2024-05-01 1:21PM EDT | 395.00 | 7.00 | 6.90 | 9.85 | +0.40 | +6.06% | 46 | 99 | 37.27% |
| DE240503P00397500 | 2024-04-30 1:43PM EDT | 397.50 | 7.60 | 8.65 | 12.75 | 0.00 | - | 22 | 58 | 46.33% |
| DE240503P00400000 | 2024-05-01 3:58PM EDT | 400.00 | 12.90 | 8.60 | 14.95 | +2.86 | +28.49% | 22 | 159 | 49.12% |
| DE240503P00402500 | 2024-04-30 1:40PM EDT | 402.50 | 18.50 | 11.00 | 18.90 | +7.00 | +60.87% | 10 | 74 | 67.16% |
| DE240503P00405000 | 2024-05-01 2:59PM EDT | 405.00 | 14.84 | 13.25 | 21.45 | +1.07 | +7.77% | 2 | 54 | 72.95% |
| DE240503P00410000 | 2024-04-30 12:34PM EDT | 410.00 | 22.48 | 19.10 | 27.20 | +3.91 | +21.06% | 1 | 29 | 89.92% |
| DE240503P00415000 | 2024-04-29 10:35AM EDT | 415.00 | 15.10 | 23.20 | 32.25 | 0.00 | - | 1 | 0 | 100.33% |
| DE240503P00425000 | 2024-05-01 3:53PM EDT | 425.00 | 34.60 | 33.60 | 42.35 | +11.71 | +51.16% | 23 | 5 | 61.91% |
| DE240503P00435000 | 2024-04-22 9:34AM EDT | 435.00 | 42.05 | 43.15 | 52.55 | 0.00 | - | - | 0 | 69.92% |
