Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.835,90 +277,79 (+0,70%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%) Nasdaq Compositive
16.731,20 +220,02 (+1,33%) S&P 500
5.301,65 +54,97 (+1,05%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524C00340000 | 2024-05-14 10:03AM EDT | 340.00 | 77.02 | 72.40 | 79.45 | 0.00 | - | 1 | 2 | 78.37% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 360.00 | 45.50 | 52.95 | 59.50 | 0.00 | - | - | 0 | 63.01% |
| DE240524C00365000 | 2024-05-10 1:43PM EDT | 365.00 | 43.40 | 47.85 | 54.55 | 0.00 | - | 1 | 1 | 58.06% |
| DE240524C00375000 | 2024-05-15 10:27AM EDT | 375.00 | 39.60 | 38.35 | 44.65 | +3.70 | +10.31% | 1 | 7 | 51.00% |
| DE240524C00380000 | 2024-05-15 10:24AM EDT | 380.00 | 35.30 | 34.40 | 40.00 | +4.55 | +14.80% | 1 | 6 | 50.90% |
| DE240524C00390000 | 2024-05-15 10:27AM EDT | 390.00 | 25.95 | 26.70 | 28.20 | +7.90 | +43.77% | 1 | 12 | 45.74% |
| DE240524C00395000 | 2024-05-15 10:27AM EDT | 395.00 | 21.90 | 22.40 | 23.75 | +2.47 | +12.71% | 1 | 15 | 42.55% |
| DE240524C00400000 | 2024-05-15 10:27AM EDT | 400.00 | 19.91 | 18.90 | 19.75 | +2.21 | +12.49% | 16 | 38 | 40.69% |
| DE240524C00402500 | 2024-05-15 10:27AM EDT | 402.50 | 16.45 | 17.30 | 18.10 | +1.80 | +12.29% | 1 | 6 | 40.84% |
| DE240524C00405000 | 2024-05-15 12:14PM EDT | 405.00 | 16.51 | 15.50 | 16.10 | -0.97 | -5.55% | 6 | 44 | 39.26% |
| DE240524C00407500 | 2024-05-14 10:49AM EDT | 407.50 | 14.49 | 13.90 | 14.55 | -0.46 | -3.08% | 2 | 19 | 39.17% |
| DE240524C00410000 | 2024-05-15 10:24AM EDT | 410.00 | 13.32 | 12.55 | 12.95 | +0.72 | +5.71% | 7 | 61 | 38.56% |
| DE240524C00412500 | 2024-05-15 10:24AM EDT | 412.50 | 11.52 | 11.05 | 11.50 | +0.73 | +6.77% | 13 | 20 | 38.17% |
| DE240524C00415000 | 2024-05-15 2:23PM EDT | 415.00 | 9.95 | 9.85 | 10.25 | +0.20 | +2.05% | 161 | 58 | 38.17% |
| DE240524C00417500 | 2024-05-15 2:00PM EDT | 417.50 | 8.85 | 8.60 | 8.90 | +0.20 | +2.31% | 128 | 14 | 37.46% |
| DE240524C00420000 | 2024-05-15 1:58PM EDT | 420.00 | 7.80 | 7.50 | 7.85 | -0.07 | -0.89% | 89 | 81 | 37.49% |
| DE240524C00425000 | 2024-05-15 11:49AM EDT | 425.00 | 5.93 | 5.55 | 5.80 | +0.43 | +7.82% | 6 | 56 | 36.69% |
| DE240524C00430000 | 2024-05-15 2:24PM EDT | 430.00 | 4.13 | 3.95 | 4.25 | +0.06 | +1.47% | 19 | 31 | 36.40% |
| DE240524C00435000 | 2024-05-15 2:21PM EDT | 435.00 | 2.85 | 2.76 | 3.10 | -0.45 | -13.64% | 21 | 27 | 36.46% |
| DE240524C00440000 | 2024-05-15 2:24PM EDT | 440.00 | 2.10 | 1.90 | 2.14 | -0.20 | -8.44% | 14 | 39 | 36.07% |
| DE240524C00445000 | 2024-05-15 1:42PM EDT | 445.00 | 1.47 | 1.29 | 1.65 | -0.29 | -16.48% | 34 | 7 | 37.24% |
| DE240524C00450000 | 2024-05-15 2:01PM EDT | 450.00 | 1.00 | 0.86 | 1.07 | -0.14 | -12.28% | 19 | 38 | 36.66% |
| DE240524C00455000 | 2024-05-15 1:31PM EDT | 455.00 | 0.72 | 0.59 | 0.75 | -0.05 | -6.49% | 8 | 4 | 37.04% |
| DE240524C00460000 | 2024-05-15 12:28PM EDT | 460.00 | 0.71 | 0.40 | 0.58 | -0.09 | -11.25% | 4 | 47 | 38.23% |
| DE240524C00470000 | 2024-05-15 12:08PM EDT | 470.00 | 0.29 | 0.19 | 0.40 | -0.56 | -65.88% | 2 | 20 | 41.41% |
| DE240524C00480000 | 2024-05-15 12:08PM EDT | 480.00 | 0.27 | 0.03 | 0.91 | +0.07 | +35.00% | 2 | 12 | 54.83% |
| DE240524C00520000 | 2024-04-08 9:47AM EDT | 520.00 | 0.40 | 0.01 | 2.40 | 0.00 | - | 1 | 1 | 81.54% |
| DE240524C00530000 | 2024-05-15 2:02PM EDT | 530.00 | 0.14 | 0.01 | 0.20 | +0.04 | +40.00% | 11 | 32 | 60.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524P00330000 | 2024-05-15 11:50AM EDT | 330.00 | 0.14 | 0.01 | 0.15 | -0.57 | -80.28% | 2 | 2 | 56.25% |
| DE240524P00335000 | 2024-05-02 10:53AM EDT | 335.00 | 0.68 | 0.01 | 1.10 | 0.00 | - | 66 | 67 | 69.97% |
| DE240524P00340000 | 2024-05-09 2:01PM EDT | 340.00 | 0.81 | 0.01 | 1.69 | 0.00 | - | 77 | 78 | 71.34% |
| DE240524P00345000 | 2024-04-30 11:03AM EDT | 345.00 | 0.96 | 0.01 | 2.36 | 0.00 | - | 2 | 4 | 71.83% |
| DE240524P00350000 | 2024-05-15 11:17AM EDT | 350.00 | 0.15 | 0.02 | 0.30 | -0.09 | -37.50% | 20 | 30 | 51.90% |
| DE240524P00355000 | 2024-05-15 11:04AM EDT | 355.00 | 0.01 | 0.01 | 1.01 | -0.25 | -96.15% | 4 | 19 | 52.83% |
| DE240524P00360000 | 2024-05-15 12:20PM EDT | 360.00 | 0.44 | 0.02 | 0.44 | +0.14 | +46.67% | 3 | 16 | 47.53% |
| DE240524P00365000 | 2024-05-15 2:06PM EDT | 365.00 | 0.43 | 0.01 | 0.86 | +0.01 | +2.38% | 2 | 18 | 49.98% |
| DE240524P00370000 | 2024-05-15 10:58AM EDT | 370.00 | 0.40 | 0.25 | 0.68 | -0.17 | -29.82% | 5 | 33 | 43.41% |
| DE240524P00372500 | 2024-05-15 10:54AM EDT | 372.50 | 0.39 | 0.09 | 0.75 | -1.16 | -74.84% | 4 | 2 | 42.24% |
| DE240524P00375000 | 2024-05-15 1:48PM EDT | 375.00 | 0.41 | 0.31 | 0.57 | -0.49 | -54.44% | 19 | 32 | 37.84% |
| DE240524P00377500 | 2024-05-15 10:26AM EDT | 377.50 | 0.71 | 0.58 | 0.65 | -0.20 | -21.98% | 2 | 134 | 36.84% |
| DE240524P00380000 | 2024-05-15 2:23PM EDT | 380.00 | 0.71 | 0.65 | 0.81 | -0.64 | -47.41% | 88 | 16 | 36.60% |
| DE240524P00382500 | 2024-05-15 2:24PM EDT | 382.50 | 0.93 | 0.81 | 0.98 | -0.49 | -34.51% | 22 | 4 | 36.13% |
| DE240524P00385000 | 2024-05-15 2:01PM EDT | 385.00 | 1.15 | 1.02 | 1.22 | -0.55 | -32.35% | 39 | 30 | 35.99% |
| DE240524P00387500 | 2024-05-15 2:01PM EDT | 387.50 | 1.40 | 1.05 | 1.47 | -0.88 | -38.60% | 6 | 8 | 35.56% |
| DE240524P00390000 | 2024-05-15 2:15PM EDT | 390.00 | 1.69 | 1.59 | 1.82 | -1.04 | -38.10% | 45 | 27 | 35.50% |
| DE240524P00395000 | 2024-05-15 11:08AM EDT | 395.00 | 2.52 | 2.43 | 2.64 | -2.23 | -46.95% | 11 | 42 | 34.97% |
| DE240524P00400000 | 2024-05-15 2:16PM EDT | 400.00 | 3.65 | 3.50 | 3.80 | -1.54 | -29.67% | 73 | 30 | 34.73% |
| DE240524P00402500 | 2024-05-15 12:35PM EDT | 402.50 | 4.23 | 4.10 | 4.50 | -1.84 | -30.31% | 3 | 14 | 34.57% |
| DE240524P00405000 | 2024-05-15 2:23PM EDT | 405.00 | 5.20 | 4.55 | 5.45 | -1.82 | -25.93% | 103 | 49 | 35.05% |
| DE240524P00407500 | 2024-05-15 2:12PM EDT | 407.50 | 6.02 | 5.90 | 6.30 | -0.73 | -10.81% | 25 | 19 | 34.73% |
| DE240524P00410000 | 2024-05-15 1:50PM EDT | 410.00 | 7.25 | 6.90 | 7.25 | -1.61 | -18.17% | 17 | 54 | 34.41% |
| DE240524P00412500 | 2024-05-15 2:25PM EDT | 412.50 | 8.25 | 8.00 | 8.40 | -1.78 | -18.62% | 10 | 7 | 34.46% |
| DE240524P00415000 | 2024-05-15 1:59PM EDT | 415.00 | 9.44 | 9.15 | 9.65 | -1.76 | -15.71% | 24 | 9 | 34.49% |
| DE240524P00420000 | 2024-05-14 9:58AM EDT | 420.00 | 12.07 | 11.75 | 12.35 | 0.00 | - | 5 | 25 | 34.11% |
| DE240524P00425000 | 2024-04-29 10:35AM EDT | 425.00 | 26.40 | 14.70 | 15.50 | 0.00 | - | - | 1 | 33.89% |
| DE240524P00430000 | 2024-05-01 9:43AM EDT | 430.00 | 45.59 | 18.15 | 19.00 | 0.00 | - | - | 1 | 33.52% |
| DE240524P00435000 | 2024-05-13 11:30AM EDT | 435.00 | 25.65 | 21.30 | 22.95 | 0.00 | - | 1 | 1 | 33.64% |
| DE240524P00450000 | 2024-04-10 1:13PM EDT | 450.00 | 39.95 | 38.05 | 45.75 | 0.00 | - | - | 1 | 67.43% |
