Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%) CMC Crypto 200
1.388,64 +120,69 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607C00360000 | 2024-05-07 11:07AM EDT | 360.00 | 48.89 | 52.60 | 60.10 | 0.00 | - | - | 1 | 60.83% |
| DE240607C00380000 | 2024-05-09 10:18AM EDT | 380.00 | 34.78 | 34.70 | 40.20 | 0.00 | - | 2 | 2 | 45.35% |
| DE240607C00385000 | 2024-05-02 2:34PM EDT | 385.00 | 21.50 | 28.65 | 34.70 | 0.00 | - | - | 1 | 39.73% |
| DE240607C00390000 | 2024-05-14 1:42PM EDT | 390.00 | 28.67 | 26.25 | 30.65 | 0.00 | - | 2 | 4 | 38.50% |
| DE240607C00395000 | 2024-04-26 3:44PM EDT | 395.00 | 15.02 | 23.75 | 25.90 | 0.00 | - | 1 | 3 | 34.91% |
| DE240607C00400000 | 2024-05-14 1:42PM EDT | 400.00 | 20.40 | 19.25 | 24.55 | 0.00 | - | 2 | 73 | 39.90% |
| DE240607C00405000 | 2024-05-14 12:10PM EDT | 405.00 | 18.61 | 14.30 | 18.60 | 0.00 | - | 3 | 11 | 32.51% |
| DE240607C00410000 | 2024-05-15 3:53PM EDT | 410.00 | 14.40 | 11.90 | 14.95 | +0.15 | +1.05% | 4 | 8 | 30.47% |
| DE240607C00415000 | 2024-05-15 2:11PM EDT | 415.00 | 12.02 | 11.10 | 14.80 | +0.57 | +4.98% | 14 | 15 | 36.05% |
| DE240607C00420000 | 2024-05-15 3:58PM EDT | 420.00 | 9.63 | 5.80 | 9.95 | -0.26 | -2.63% | 10 | 10 | 29.82% |
| DE240607C00425000 | 2024-05-13 10:00AM EDT | 425.00 | 7.60 | 6.60 | 10.00 | -1.93 | -16.84% | 1 | 13 | 34.61% |
| DE240607C00430000 | 2024-05-15 3:58PM EDT | 430.00 | 5.78 | 4.85 | 9.95 | +1.18 | +25.65% | 203 | 2 | 38.79% |
| DE240607C00435000 | 2024-05-15 3:06PM EDT | 435.00 | 4.56 | 1.05 | 8.70 | -0.54 | -10.82% | 212 | 5 | 39.61% |
| DE240607C00440000 | 2024-05-14 1:42PM EDT | 440.00 | 4.24 | 2.75 | 3.55 | 0.00 | - | 3 | 20 | 28.54% |
| DE240607C00445000 | 2024-05-13 9:54AM EDT | 445.00 | 2.36 | 2.06 | 3.20 | -1.04 | -30.59% | 1 | 5 | 30.38% |
| DE240607C00450000 | 2024-05-15 3:38PM EDT | 450.00 | 1.92 | 1.45 | 2.49 | +0.22 | +12.94% | 6 | 12 | 30.55% |
| DE240607C00455000 | 2024-04-29 11:35AM EDT | 455.00 | 1.37 | 1.05 | 2.71 | 0.00 | - | - | 10 | 34.09% |
| DE240607C00460000 | 2024-05-15 10:52AM EDT | 460.00 | 0.96 | 0.71 | 2.01 | +0.01 | +1.05% | 2 | 4 | 33.58% |
| DE240607C00465000 | 2024-05-08 11:12AM EDT | 465.00 | 0.90 | 0.59 | 2.74 | 0.00 | - | - | 2 | 39.34% |
| DE240607C00470000 | 2024-05-13 10:05AM EDT | 470.00 | 1.32 | 0.26 | 4.40 | 0.00 | - | 1 | 1 | 48.51% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607P00320000 | 2024-05-03 3:10PM EDT | 320.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 69.92% |
| DE240607P00325000 | 2024-04-25 2:24PM EDT | 325.00 | 0.78 | 0.00 | 4.40 | 0.00 | - | - | 0 | 66.58% |
| DE240607P00345000 | 2024-05-15 2:50PM EDT | 345.00 | 0.45 | 0.08 | 4.05 | -0.62 | -57.94% | 9 | 7 | 52.55% |
| DE240607P00355000 | 2024-05-01 10:50AM EDT | 355.00 | 3.80 | 0.15 | 1.13 | 0.00 | - | 1 | 2 | 39.82% |
| DE240607P00360000 | 2024-05-15 2:52PM EDT | 360.00 | 0.78 | 0.21 | 4.35 | -3.92 | -83.40% | 6 | 13 | 53.94% |
| DE240607P00365000 | 2024-05-13 1:02PM EDT | 365.00 | 1.58 | 0.28 | 4.45 | 0.00 | - | 1 | 159 | 50.67% |
| DE240607P00370000 | 2024-05-13 1:06PM EDT | 370.00 | 1.77 | 0.60 | 2.64 | 0.00 | - | 108 | 126 | 39.38% |
| DE240607P00375000 | 2024-05-14 1:42PM EDT | 375.00 | 1.58 | 0.87 | 2.87 | 0.00 | - | 2 | 9 | 37.02% |
| DE240607P00380000 | 2024-05-15 3:06PM EDT | 380.00 | 1.80 | 1.22 | 2.91 | -1.15 | -38.98% | 5 | 10 | 33.75% |
| DE240607P00385000 | 2024-05-15 2:05PM EDT | 385.00 | 2.17 | 1.87 | 2.95 | -0.95 | -30.45% | 7 | 21 | 30.43% |
| DE240607P00390000 | 2024-05-15 3:57PM EDT | 390.00 | 3.00 | 3.15 | 3.40 | -0.75 | -20.00% | 11 | 16 | 28.44% |
| DE240607P00395000 | 2024-05-15 1:14PM EDT | 395.00 | 3.55 | 4.05 | 4.85 | -1.55 | -30.39% | 12 | 15 | 29.13% |
| DE240607P00400000 | 2024-05-15 3:40PM EDT | 400.00 | 5.40 | 4.65 | 7.85 | -1.05 | -16.28% | 205 | 29 | 33.01% |
| DE240607P00405000 | 2024-05-15 3:40PM EDT | 405.00 | 7.13 | 6.00 | 8.00 | -0.57 | -7.40% | 204 | 21 | 28.59% |
| DE240607P00410000 | 2024-05-15 3:06PM EDT | 410.00 | 8.33 | 8.00 | 11.45 | -0.51 | -5.77% | 3 | 9 | 31.72% |
| DE240607P00415000 | 2024-05-15 3:59PM EDT | 415.00 | 11.00 | 8.70 | 14.25 | -0.30 | -2.65% | 4 | 2 | 32.45% |
