Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
38.665,71 +279,98 (+0,73%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.565,66 +3.835,17 (+6,76%) CMC Crypto 200
1.391,21 +123,26 (+9,72%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Deere & Company (DE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00200000 | 2024-05-15 3:54PM EDT | 200.00 | 214.51 | 210.90 | 218.40 | +19.31 | +9.89% | 5 | 3 | 467.19% |
| DE240517C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 191.25 | 200.75 | 208.45 | 0.00 | - | - | 4 | 433.40% |
| DE240517C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 188.25 | 190.75 | 198.45 | 0.00 | - | - | 4 | 406.45% |
| DE240517C00320000 | 2024-03-19 1:04PM EDT | 320.00 | 71.17 | 78.05 | 85.45 | 0.00 | - | 6 | 4 | 0.00% |
| DE240517C00340000 | 2024-05-15 3:07PM EDT | 340.00 | 75.00 | 71.00 | 78.55 | +5.19 | +7.43% | 5 | 11 | 154.98% |
| DE240517C00350000 | 2024-05-09 9:43AM EDT | 350.00 | 57.34 | 61.00 | 68.45 | 0.00 | - | 9 | 11 | 134.18% |
| DE240517C00355000 | 2024-05-01 10:06AM EDT | 355.00 | 32.50 | 56.25 | 63.55 | 0.00 | - | - | 0 | 130.62% |
| DE240517C00360000 | 2024-05-15 11:00AM EDT | 360.00 | 55.00 | 51.05 | 57.90 | +13.00 | +30.95% | 6 | 164 | 106.10% |
| DE240517C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 30.15 | 46.20 | 53.60 | 0.00 | - | 1 | 2 | 111.38% |
| DE240517C00370000 | 2024-05-13 10:34AM EDT | 370.00 | 44.50 | 41.15 | 48.65 | 0.00 | - | 1 | 3,154 | 101.81% |
| DE240517C00375000 | 2024-05-06 10:30AM EDT | 375.00 | 31.70 | 36.80 | 43.70 | 0.00 | - | - | 1 | 100.10% |
| DE240517C00377500 | 2024-05-13 10:35AM EDT | 377.50 | 37.00 | 33.60 | 41.25 | 0.00 | - | 10 | 25 | 87.94% |
| DE240517C00380000 | 2024-05-15 3:40PM EDT | 380.00 | 35.04 | 33.05 | 38.85 | +2.69 | +8.32% | 1 | 1,229 | 102.27% |
| DE240517C00382500 | 2024-05-07 9:39AM EDT | 382.50 | 25.45 | 29.80 | 36.45 | 0.00 | - | 5 | 60 | 91.41% |
| DE240517C00385000 | 2024-05-15 10:19AM EDT | 385.00 | 30.79 | 26.90 | 33.95 | +1.69 | +5.81% | 1 | 72 | 82.67% |
| DE240517C00387500 | 2024-05-07 2:21PM EDT | 387.50 | 21.75 | 24.60 | 31.65 | 0.00 | - | 5 | 69 | 80.54% |
| DE240517C00390000 | 2024-05-15 3:51PM EDT | 390.00 | 27.00 | 23.55 | 29.60 | -0.59 | -2.14% | 9 | 460 | 88.13% |
| DE240517C00392500 | 2024-05-15 11:49AM EDT | 392.50 | 23.56 | 21.45 | 27.30 | +0.19 | +0.81% | 5 | 87 | 85.69% |
| DE240517C00395000 | 2024-05-15 10:40AM EDT | 395.00 | 22.40 | 18.80 | 25.20 | -0.15 | -0.67% | 2 | 97 | 80.84% |
| DE240517C00397500 | 2024-05-15 1:16PM EDT | 397.50 | 20.50 | 16.55 | 20.85 | +0.55 | +2.76% | 15 | 111 | 65.23% |
| DE240517C00400000 | 2024-05-15 3:53PM EDT | 400.00 | 17.80 | 13.65 | 18.35 | +0.63 | +3.67% | 140 | 1,418 | 56.71% |
| DE240517C00402500 | 2024-05-15 1:57PM EDT | 402.50 | 15.42 | 14.95 | 16.70 | +0.07 | +0.46% | 6 | 48 | 73.88% |
| DE240517C00405000 | 2024-05-15 3:51PM EDT | 405.00 | 13.97 | 13.15 | 14.80 | +0.75 | +5.67% | 21 | 279 | 72.23% |
| DE240517C00407500 | 2024-05-15 3:58PM EDT | 407.50 | 12.60 | 11.50 | 13.10 | +0.99 | +8.53% | 24 | 136 | 71.34% |
| DE240517C00410000 | 2024-05-15 3:56PM EDT | 410.00 | 11.10 | 10.20 | 11.65 | -0.06 | -0.54% | 110 | 782 | 72.07% |
| DE240517C00412500 | 2024-05-15 3:59PM EDT | 412.50 | 9.75 | 9.05 | 10.30 | +0.70 | +7.73% | 81 | 95 | 72.89% |
| DE240517C00415000 | 2024-05-15 3:59PM EDT | 415.00 | 8.12 | 7.85 | 9.00 | -0.18 | -2.17% | 627 | 229 | 72.77% |
| DE240517C00417500 | 2024-05-15 3:59PM EDT | 417.50 | 6.85 | 7.00 | 7.85 | -0.57 | -7.68% | 176 | 113 | 73.79% |
| DE240517C00420000 | 2024-05-15 3:59PM EDT | 420.00 | 5.80 | 5.60 | 6.55 | -0.57 | -8.95% | 484 | 728 | 71.00% |
| DE240517C00422500 | 2024-05-15 3:58PM EDT | 422.50 | 5.01 | 4.55 | 5.45 | +0.21 | +4.38% | 106 | 69 | 69.48% |
| DE240517C00425000 | 2024-05-15 3:59PM EDT | 425.00 | 4.20 | 3.65 | 4.45 | -0.13 | -3.00% | 408 | 150 | 68.03% |
| DE240517C00430000 | 2024-05-15 3:59PM EDT | 430.00 | 2.60 | 2.29 | 2.93 | -0.48 | -15.58% | 401 | 515 | 66.24% |
| DE240517C00435000 | 2024-05-15 3:59PM EDT | 435.00 | 1.57 | 1.30 | 1.79 | -0.52 | -24.88% | 610 | 301 | 64.06% |
| DE240517C00440000 | 2024-05-15 3:59PM EDT | 440.00 | 0.91 | 0.73 | 1.05 | -0.37 | -28.91% | 630 | 622 | 62.89% |
| DE240517C00445000 | 2024-05-15 3:59PM EDT | 445.00 | 0.47 | 0.42 | 0.52 | -0.36 | -43.37% | 668 | 87 | 61.47% |
| DE240517C00450000 | 2024-05-15 3:59PM EDT | 450.00 | 0.24 | 0.18 | 0.34 | -0.21 | -46.67% | 418 | 966 | 61.52% |
| DE240517C00455000 | 2024-05-15 3:58PM EDT | 455.00 | 0.11 | 0.10 | 0.19 | -0.22 | -66.67% | 201 | 104 | 62.01% |
| DE240517C00460000 | 2024-05-15 3:59PM EDT | 460.00 | 0.10 | 0.08 | 0.23 | -0.13 | -56.52% | 91 | 370 | 68.65% |
| DE240517C00465000 | 2024-05-15 3:49PM EDT | 465.00 | 0.10 | 0.03 | 0.97 | -0.15 | -60.00% | 12 | 3 | 90.67% |
| DE240517C00470000 | 2024-05-15 3:47PM EDT | 470.00 | 0.05 | 0.01 | 0.14 | -0.22 | -81.48% | 21 | 1,440 | 72.85% |
| DE240517C00475000 | 2024-05-15 3:34PM EDT | 475.00 | 0.05 | 0.05 | 0.14 | -0.06 | -54.55% | 15 | 9 | 80.47% |
| DE240517C00480000 | 2024-05-15 3:59PM EDT | 480.00 | 0.06 | 0.00 | 0.07 | -0.07 | -53.85% | 8 | 67 | 76.56% |
| DE240517C00490000 | 2024-02-16 4:54PM EDT | 490.00 | 0.30 | 0.00 | 2.67 | 0.00 | - | 23 | 14 | 148.29% |
| DE240517C00495000 | 2024-04-26 12:35PM EDT | 495.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 9 | 9 | 108.89% |
| DE240517C00500000 | 2024-04-10 2:38PM EDT | 500.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 98.44% |
| DE240517C00510000 | 2024-03-22 2:01PM EDT | 510.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 4 | 11 | 168.60% |
| DE240517C00530000 | 2024-02-15 11:13AM EDT | 530.00 | 0.40 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 196.97% |
| DE240517C00540000 | 2024-04-09 10:50AM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 139.06% |
| DE240517C00570000 | 2024-05-15 3:02PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1 | 128.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00200000 | 2024-05-13 12:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 287.50% |
| DE240517P00210000 | 2024-05-10 1:25PM EDT | 210.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 33 | 100 | 528.13% |
| DE240517P00220000 | 2024-03-13 2:23PM EDT | 220.00 | 0.01 | 0.00 | 2.54 | 0.00 | - | - | 99 | 460.94% |
| DE240517P00230000 | 2024-03-13 3:43PM EDT | 230.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | - | 99 | 465.72% |
| DE240517P00250000 | 2024-05-13 10:02AM EDT | 250.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 4 | 10 | 408.30% |
| DE240517P00260000 | 2024-05-15 9:40AM EDT | 260.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 3 | 11 | 246.09% |
| DE240517P00270000 | 2024-05-14 12:30PM EDT | 270.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 11 | 67 | 354.83% |
| DE240517P00280000 | 2024-04-26 9:54AM EDT | 280.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 228.13% |
| DE240517P00290000 | 2024-05-15 3:59PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 21 | 32 | 146.88% |
| DE240517P00300000 | 2024-05-15 3:59PM EDT | 300.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 15 | 319 | 149.22% |
| DE240517P00310000 | 2024-04-22 3:07PM EDT | 310.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 2 | 148 | 146.09% |
| DE240517P00320000 | 2024-05-15 3:16PM EDT | 320.00 | 0.04 | 0.01 | 0.08 | -0.08 | -66.67% | 1 | 333 | 131.64% |
| DE240517P00330000 | 2024-05-10 3:48PM EDT | 330.00 | 0.22 | 0.01 | 0.09 | +0.13 | +144.44% | 1 | 228 | 118.75% |
| DE240517P00335000 | 2024-05-06 10:26AM EDT | 335.00 | 0.26 | 0.01 | 0.54 | 0.00 | - | 20 | 27 | 138.87% |
| DE240517P00340000 | 2024-05-15 2:34PM EDT | 340.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 11 | 1,597 | 107.42% |
| DE240517P00345000 | 2024-05-07 11:12AM EDT | 345.00 | 0.25 | 0.02 | 1.99 | 0.00 | - | 29 | 71 | 154.15% |
| DE240517P00350000 | 2024-05-15 3:53PM EDT | 350.00 | 0.10 | 0.01 | 0.10 | -0.03 | -23.08% | 71 | 423 | 91.41% |
| DE240517P00355000 | 2024-05-15 3:49PM EDT | 355.00 | 0.06 | 0.05 | 0.15 | -0.26 | -81.25% | 50 | 76 | 91.02% |
| DE240517P00360000 | 2024-05-15 3:59PM EDT | 360.00 | 0.09 | 0.05 | 0.09 | -0.11 | -55.00% | 105 | 384 | 80.08% |
| DE240517P00365000 | 2024-05-15 2:48PM EDT | 365.00 | 0.12 | 0.05 | 0.10 | -0.13 | -52.00% | 467 | 720 | 73.63% |
| DE240517P00370000 | 2024-05-15 3:59PM EDT | 370.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 392 | 2,077 | 66.60% |
| DE240517P00372500 | 2024-05-15 3:56PM EDT | 372.50 | 0.14 | 0.10 | 0.16 | -0.26 | -65.00% | 32 | 72 | 68.16% |
| DE240517P00375000 | 2024-05-15 3:59PM EDT | 375.00 | 0.13 | 0.09 | 0.13 | -0.35 | -72.92% | 141 | 145 | 62.89% |
| DE240517P00377500 | 2024-05-15 3:58PM EDT | 377.50 | 0.18 | 0.15 | 0.18 | -0.47 | -72.31% | 36 | 92 | 62.99% |
| DE240517P00380000 | 2024-05-15 3:59PM EDT | 380.00 | 0.29 | 0.20 | 0.28 | -0.51 | -63.75% | 382 | 665 | 62.99% |
| DE240517P00382500 | 2024-05-15 3:57PM EDT | 382.50 | 0.30 | 0.28 | 0.55 | -0.40 | -57.14% | 113 | 298 | 65.53% |
| DE240517P00385000 | 2024-05-15 3:59PM EDT | 385.00 | 0.53 | 0.46 | 0.64 | -0.65 | -55.08% | 365 | 163 | 64.99% |
| DE240517P00387500 | 2024-05-15 3:58PM EDT | 387.50 | 0.68 | 0.70 | 0.75 | -0.69 | -50.36% | 263 | 108 | 64.55% |
| DE240517P00390000 | 2024-05-15 3:59PM EDT | 390.00 | 0.99 | 0.99 | 1.00 | -0.95 | -48.97% | 622 | 1,650 | 65.01% |
| DE240517P00392500 | 2024-05-15 3:59PM EDT | 392.50 | 1.30 | 1.07 | 1.49 | -0.75 | -36.59% | 230 | 147 | 64.60% |
| DE240517P00395000 | 2024-05-15 3:59PM EDT | 395.00 | 1.60 | 1.49 | 1.85 | -1.20 | -42.86% | 491 | 264 | 64.70% |
| DE240517P00397500 | 2024-05-15 3:59PM EDT | 397.50 | 2.22 | 2.00 | 2.48 | -0.89 | -28.62% | 152 | 81 | 65.94% |
| DE240517P00400000 | 2024-05-15 3:59PM EDT | 400.00 | 2.90 | 2.72 | 3.40 | -0.90 | -23.68% | 1,060 | 704 | 68.58% |
| DE240517P00402500 | 2024-05-15 3:59PM EDT | 402.50 | 3.95 | 3.10 | 5.00 | -0.60 | -13.19% | 133 | 192 | 71.44% |
| DE240517P00405000 | 2024-05-15 3:58PM EDT | 405.00 | 4.22 | 4.00 | 4.70 | -1.23 | -22.57% | 339 | 229 | 66.75% |
| DE240517P00407500 | 2024-05-15 3:58PM EDT | 407.50 | 6.00 | 4.90 | 6.00 | -0.50 | -7.69% | 161 | 227 | 68.48% |
| DE240517P00410000 | 2024-05-15 3:58PM EDT | 410.00 | 6.25 | 6.15 | 8.00 | -1.35 | -17.76% | 277 | 237 | 73.50% |
| DE240517P00412500 | 2024-05-15 3:58PM EDT | 412.50 | 7.05 | 7.10 | 9.95 | -1.60 | -18.50% | 243 | 205 | 75.93% |
| DE240517P00415000 | 2024-05-15 3:59PM EDT | 415.00 | 9.38 | 8.60 | 10.45 | -0.63 | -6.29% | 402 | 73 | 73.76% |
| DE240517P00417500 | 2024-05-15 3:56PM EDT | 417.50 | 9.50 | 9.50 | 13.55 | -2.44 | -20.44% | 31 | 50 | 78.91% |
| DE240517P00420000 | 2024-05-15 3:58PM EDT | 420.00 | 10.80 | 10.75 | 14.20 | -2.10 | -16.28% | 9 | 483 | 74.54% |
| DE240517P00422500 | 2024-05-15 11:41AM EDT | 422.50 | 12.19 | 12.40 | 15.65 | -4.96 | -28.92% | 3 | 4 | 74.24% |
| DE240517P00425000 | 2024-05-14 1:19PM EDT | 425.00 | 15.85 | 14.00 | 18.05 | 0.00 | - | 3 | 4 | 77.08% |
| DE240517P00430000 | 2024-05-15 3:23PM EDT | 430.00 | 17.89 | 16.90 | 20.65 | -8.66 | -32.62% | 14 | 34 | 68.23% |
| DE240517P00435000 | 2024-05-13 1:59PM EDT | 435.00 | 27.06 | 18.00 | 24.60 | 0.00 | - | 1 | 1 | 88.53% |
| DE240517P00440000 | 2024-04-23 1:01PM EDT | 440.00 | 40.13 | 22.35 | 29.20 | 0.00 | - | 1 | 0 | 95.14% |
| DE240517P00450000 | 2024-04-10 1:13PM EDT | 450.00 | 39.51 | 37.55 | 45.30 | 0.00 | - | 1 | 0 | 141.21% |
