Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.848,86 +290,75 (+0,73%) Gold
2.394,10 +34,20 (+1,45%) EUR/USD
1,0881 +0,0060 (+0,56%) Bitcoin EUR
59.779,86 +3.508,95 (+6,24%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531C00355000 | 2024-04-30 12:34PM EDT | 355.00 | 39.50 | 58.00 | 65.50 | 0.00 | - | 1 | 1 | 51.83% |
| DE240531C00360000 | 2024-05-10 11:51AM EDT | 360.00 | 49.22 | 53.15 | 60.60 | 0.00 | - | - | 1 | 70.12% |
| DE240531C00365000 | 2024-05-10 1:43PM EDT | 365.00 | 43.87 | 48.15 | 55.70 | 0.00 | - | - | 1 | 66.03% |
| DE240531C00385000 | 2024-05-08 12:41PM EDT | 385.00 | 26.90 | 31.45 | 33.40 | 0.00 | - | 20 | 11 | 38.23% |
| DE240531C00390000 | 2024-05-06 10:58AM EDT | 390.00 | 21.59 | 27.05 | 29.20 | 0.00 | - | 3 | 6 | 37.19% |
| DE240531C00395000 | 2024-05-06 10:58AM EDT | 395.00 | 18.30 | 23.35 | 25.05 | 0.00 | - | 1 | 3 | 35.70% |
| DE240531C00400000 | 2024-05-15 9:51AM EDT | 400.00 | 19.55 | 19.85 | 21.05 | -0.25 | -1.26% | 5 | 29 | 34.09% |
| DE240531C00405000 | 2024-05-15 9:44AM EDT | 405.00 | 17.36 | 16.40 | 17.35 | -1.24 | -6.67% | 33 | 11 | 32.74% |
| DE240531C00410000 | 2024-05-15 9:32AM EDT | 410.00 | 12.15 | 13.30 | 14.55 | -1.00 | -7.60% | 2 | 26 | 33.17% |
| DE240531C00415000 | 2024-05-15 10:42AM EDT | 415.00 | 10.43 | 10.50 | 11.85 | +0.03 | +0.29% | 26 | 29 | 32.92% |
| DE240531C00417500 | 2024-05-15 10:06AM EDT | 417.50 | 8.90 | 9.35 | 10.45 | +0.20 | +2.30% | 1 | 1 | 32.29% |
| DE240531C00420000 | 2024-05-15 10:01AM EDT | 420.00 | 8.04 | 8.25 | 8.80 | -0.18 | -2.19% | 1 | 31 | 30.73% |
| DE240531C00425000 | 2024-05-15 9:48AM EDT | 425.00 | 7.00 | 6.25 | 6.80 | +0.50 | +7.69% | 15 | 22 | 30.48% |
| DE240531C00430000 | 2024-05-15 1:30PM EDT | 430.00 | 4.90 | 4.60 | 5.40 | +0.70 | +16.67% | 8 | 22 | 31.06% |
| DE240531C00435000 | 2024-05-13 9:57AM EDT | 435.00 | 4.75 | 3.35 | 3.70 | 0.00 | - | 1 | 1 | 29.66% |
| DE240531C00440000 | 2024-05-15 1:24PM EDT | 440.00 | 2.66 | 2.41 | 2.67 | -0.59 | -18.15% | 10 | 12 | 29.49% |
| DE240531C00445000 | 2024-05-15 11:18AM EDT | 445.00 | 1.86 | 1.67 | 1.98 | +0.17 | +10.06% | 2 | 5 | 29.81% |
| DE240531C00450000 | 2024-05-15 1:42PM EDT | 450.00 | 1.41 | 1.21 | 1.48 | +0.01 | +0.71% | 16 | 2 | 30.27% |
| DE240531C00460000 | 2024-05-09 11:37AM EDT | 460.00 | 0.88 | 0.62 | 0.82 | 0.00 | - | 1 | 1 | 31.21% |
| DE240531C00510000 | 2024-05-10 3:04PM EDT | 510.00 | 0.20 | 0.01 | 1.50 | 0.00 | - | 2 | 8 | 53.03% |
| DE240531C00520000 | 2024-04-17 1:43PM EDT | 520.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | - | 3 | 57.01% |
| DE240531C00530000 | 2024-04-15 9:48AM EDT | 530.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 3 | 60.79% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531P00295000 | 2024-05-08 10:51AM EDT | 295.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 84.47% |
| DE240531P00320000 | 2024-05-09 3:42PM EDT | 320.00 | 0.23 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 59.91% |
| DE240531P00330000 | 2024-04-24 11:13AM EDT | 330.00 | 0.88 | 0.01 | 1.50 | 0.00 | - | - | 1 | 60.38% |
| DE240531P00340000 | 2024-05-13 3:41PM EDT | 340.00 | 0.30 | 0.03 | 1.17 | 0.00 | - | 1 | 32 | 51.51% |
| DE240531P00345000 | 2024-05-09 12:56PM EDT | 345.00 | 0.45 | 0.02 | 1.33 | 0.00 | - | 5 | 122 | 56.84% |
| DE240531P00350000 | 2024-05-13 3:22PM EDT | 350.00 | 0.50 | 0.26 | 0.70 | +0.10 | +25.00% | 1 | 24 | 46.56% |
| DE240531P00355000 | 2024-05-10 2:53PM EDT | 355.00 | 0.56 | 0.06 | 1.27 | 0.00 | - | 4 | 302 | 49.26% |
| DE240531P00360000 | 2024-05-13 3:22PM EDT | 360.00 | 0.70 | 0.14 | 1.35 | +0.05 | +7.69% | 1 | 12 | 46.44% |
| DE240531P00365000 | 2024-05-09 11:35AM EDT | 365.00 | 1.26 | 0.18 | 1.09 | 0.00 | - | 2 | 253 | 40.78% |
| DE240531P00370000 | 2024-05-14 3:45PM EDT | 370.00 | 0.89 | 0.50 | 0.68 | 0.00 | - | 10 | 29 | 33.62% |
| DE240531P00375000 | 2024-05-15 1:42PM EDT | 375.00 | 0.84 | 0.73 | 1.02 | -0.28 | -25.00% | 16 | 14 | 33.44% |
| DE240531P00380000 | 2024-05-15 1:31PM EDT | 380.00 | 1.19 | 0.90 | 1.28 | -0.64 | -34.97% | 5 | 27 | 31.89% |
| DE240531P00385000 | 2024-05-15 12:49PM EDT | 385.00 | 1.58 | 1.40 | 1.79 | -2.08 | -56.83% | 18 | 35 | 31.30% |
| DE240531P00390000 | 2024-05-15 10:47AM EDT | 390.00 | 2.31 | 1.97 | 2.69 | -0.53 | -18.66% | 30 | 56 | 31.69% |
| DE240531P00392500 | 2024-05-14 11:05AM EDT | 392.50 | 3.27 | 2.52 | 2.88 | 0.00 | - | 1 | 2 | 30.40% |
| DE240531P00395000 | 2024-05-15 12:22PM EDT | 395.00 | 3.00 | 2.83 | 3.35 | -2.31 | -43.50% | 1 | 13 | 30.10% |
| DE240531P00400000 | 2024-05-15 12:57PM EDT | 400.00 | 4.10 | 4.00 | 4.55 | -3.92 | -48.88% | 12 | 21 | 29.72% |
| DE240531P00405000 | 2024-05-14 1:04PM EDT | 405.00 | 7.17 | 5.50 | 6.55 | 0.00 | - | 30 | 21 | 30.85% |
| DE240531P00410000 | 2024-05-15 11:03AM EDT | 410.00 | 8.00 | 7.50 | 8.30 | -3.70 | -31.62% | 3 | 21 | 30.10% |
| DE240531P00415000 | 2024-05-15 1:19PM EDT | 415.00 | 9.80 | 9.70 | 10.25 | -4.06 | -29.29% | 25 | 1 | 28.93% |
| DE240531P00420000 | 2024-05-07 10:42AM EDT | 420.00 | 20.50 | 12.35 | 13.10 | 0.00 | - | - | 20 | 29.25% |
