Deutsche Märkte geschlossen
DAX
18.682,11 -44,65 (-0,24%) Euro Stoxx 50
5.024,60 -22,39 (-0,44%) Dow Jones 30
39.805,55 -67,44 (-0,17%) Gold
2.391,10 -34,80 (-1,43%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.939,98 +345,66 (+0,54%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00175000 | 2024-02-20 12:19PM EDT | 175.00 | 184.00 | 219.40 | 228.00 | 0.00 | - | 1 | 1 | 241.80% |
| DE240621C00180000 | 2024-03-21 3:25PM EDT | 180.00 | 219.19 | 218.60 | 225.95 | 0.00 | - | 2 | 84 | 256.67% |
| DE240621C00200000 | 2024-03-18 10:28AM EDT | 200.00 | 185.12 | 194.45 | 201.70 | 0.00 | - | 15 | 46 | 204.25% |
| DE240621C00210000 | 2024-01-12 1:22PM EDT | 210.00 | 183.68 | 171.00 | 178.90 | 0.00 | - | 3 | 3 | 120.75% |
| DE240621C00220000 | 2024-03-07 1:45PM EDT | 220.00 | 157.18 | 191.00 | 199.50 | 0.00 | - | 1 | 1 | 259.92% |
| DE240621C00240000 | 2023-06-09 1:53PM EDT | 240.00 | 152.26 | 174.10 | 179.80 | 0.00 | - | 1 | 0 | 237.92% |
| DE240621C00250000 | 2023-12-01 12:28PM EDT | 250.00 | 124.30 | 152.55 | 158.30 | 0.00 | - | 1 | 2 | 180.34% |
| DE240621C00260000 | 2023-06-15 1:42PM EDT | 260.00 | 157.35 | 166.35 | 170.45 | 0.00 | - | 2 | 1 | 250.39% |
| DE240621C00270000 | 2023-06-21 12:15PM EDT | 270.00 | 160.20 | 176.10 | 184.45 | 0.00 | - | 1 | 1 | 306.23% |
| DE240621C00280000 | 2024-05-16 3:14PM EDT | 280.00 | 117.69 | 105.10 | 112.95 | 0.00 | - | 1 | 1 | 71.61% |
| DE240621C00290000 | 2024-01-04 1:45PM EDT | 290.00 | 111.35 | 107.20 | 113.35 | 0.00 | - | 1 | 4 | 118.95% |
| DE240621C00300000 | 2024-05-14 10:33AM EDT | 300.00 | 117.37 | 85.30 | 92.95 | 0.00 | - | 1 | 18 | 59.74% |
| DE240621C00310000 | 2024-02-21 3:54PM EDT | 310.00 | 54.40 | 89.20 | 97.40 | 0.00 | - | 13 | 23 | 110.43% |
| DE240621C00320000 | 2024-03-14 10:51AM EDT | 320.00 | 65.89 | 78.60 | 85.60 | 0.00 | - | 7 | 10 | 97.30% |
| DE240621C00330000 | 2024-04-19 1:31PM EDT | 330.00 | 72.76 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| DE240621C00340000 | 2024-05-16 3:57PM EDT | 340.00 | 57.50 | 45.90 | 51.50 | 0.00 | - | 13 | 34 | 45.89% |
| DE240621C00350000 | 2024-05-14 10:47AM EDT | 350.00 | 67.15 | 37.65 | 41.55 | 0.00 | - | 2 | 112 | 39.07% |
| DE240621C00360000 | 2024-05-20 3:11PM EDT | 360.00 | 35.62 | 28.25 | 32.95 | 0.00 | - | 4 | 366 | 36.18% |
| DE240621C00370000 | 2024-05-17 9:30AM EDT | 370.00 | 28.74 | 20.70 | 21.70 | 0.00 | - | 1 | 364 | 24.96% |
| DE240621C00380000 | 2024-05-21 10:24AM EDT | 380.00 | 13.86 | 13.70 | 14.15 | -1.81 | -11.55% | 1 | 423 | 22.68% |
| DE240621C00390000 | 2024-05-22 10:55AM EDT | 390.00 | 8.05 | 7.60 | 7.95 | +0.25 | +3.21% | 1 | 680 | 20.50% |
| DE240621C00400000 | 2024-05-22 10:32AM EDT | 400.00 | 4.20 | 3.90 | 4.20 | +0.20 | +5.00% | 41 | 1,939 | 20.11% |
| DE240621C00410000 | 2024-05-22 11:22AM EDT | 410.00 | 1.95 | 1.81 | 2.04 | +0.10 | +5.41% | 97 | 2,093 | 20.10% |
| DE240621C00420000 | 2024-05-22 11:13AM EDT | 420.00 | 0.93 | 0.82 | 0.96 | +0.06 | +6.90% | 7 | 1,418 | 20.46% |
| DE240621C00430000 | 2024-05-22 10:40AM EDT | 430.00 | 0.46 | 0.40 | 0.57 | +0.03 | +6.98% | 7 | 977 | 22.07% |
| DE240621C00440000 | 2024-05-22 9:35AM EDT | 440.00 | 0.32 | 0.01 | 0.56 | +0.17 | +113.33% | 1 | 1,372 | 25.71% |
| DE240621C00450000 | 2024-05-21 12:20PM EDT | 450.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 21 | 809 | 26.27% |
| DE240621C00460000 | 2024-05-21 3:50PM EDT | 460.00 | 0.08 | 0.08 | 1.50 | -0.09 | -52.94% | 4 | 879 | 39.89% |
| DE240621C00470000 | 2024-05-22 11:20AM EDT | 470.00 | 0.17 | 0.05 | 0.16 | -0.03 | -15.00% | 1 | 419 | 29.64% |
| DE240621C00480000 | 2024-05-21 1:54PM EDT | 480.00 | 0.06 | 0.05 | 1.50 | 0.00 | - | 2 | 69 | 47.14% |
| DE240621C00490000 | 2024-04-29 3:50PM EDT | 490.00 | 0.01 | 0.01 | 1.50 | 0.00 | - | 1 | 86 | 50.56% |
| DE240621C00500000 | 2024-05-22 10:07AM EDT | 500.00 | 0.07 | 0.01 | 0.08 | +0.03 | +75.00% | 60 | 295 | 34.57% |
| DE240621C00510000 | 2024-05-10 3:45PM EDT | 510.00 | 0.27 | 0.01 | 0.18 | 0.00 | - | 84 | 91 | 40.67% |
| DE240621C00520000 | 2024-05-10 3:29PM EDT | 520.00 | 0.19 | 0.01 | 1.50 | 0.00 | - | 2 | 119 | 53.08% |
| DE240621C00530000 | 2024-04-08 9:52AM EDT | 530.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 55.79% |
| DE240621C00540000 | 2024-05-17 9:30AM EDT | 540.00 | 0.02 | 0.01 | 1.50 | 0.00 | - | 1 | 255 | 58.52% |
| DE240621C00550000 | 2024-02-22 2:53PM EDT | 550.00 | 0.06 | 0.03 | 1.29 | 0.00 | - | 2 | 13 | 59.84% |
| DE240621C00560000 | 2024-04-04 12:57PM EDT | 560.00 | 0.11 | 0.00 | 3.85 | 0.00 | - | 2 | 143 | 75.12% |
| DE240621C00570000 | 2024-03-01 2:34PM EDT | 570.00 | 0.08 | 0.02 | 0.33 | 0.00 | - | 2 | 3 | 54.20% |
| DE240621C00580000 | 2024-02-15 10:30AM EDT | 580.00 | 0.14 | 0.01 | 1.20 | 0.00 | - | 1 | 8 | 66.28% |
| DE240621C00600000 | 2024-03-25 11:30AM EDT | 600.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 118 | 59.28% |
| DE240621C00620000 | 2024-05-15 3:15PM EDT | 620.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 14 | 56.45% |
| DE240621C00640000 | 2024-05-15 3:15PM EDT | 640.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 127 | 62.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00175000 | 2024-03-20 10:47AM EDT | 175.00 | 0.08 | 0.00 | 3.80 | 0.00 | - | 1 | 325 | 156.15% |
| DE240621P00180000 | 2024-03-07 12:51PM EDT | 180.00 | 0.11 | 0.03 | 2.59 | 0.00 | - | 1 | 242 | 141.31% |
| DE240621P00185000 | 2024-02-20 4:50PM EDT | 185.00 | 0.20 | 0.05 | 2.49 | 0.00 | - | 2 | 31 | 136.04% |
| DE240621P00190000 | 2024-05-09 9:30AM EDT | 190.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 19 | 124.24% |
| DE240621P00195000 | 2024-05-08 2:59PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 63 | 90.04% |
| DE240621P00200000 | 2024-04-30 12:14PM EDT | 200.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 231 | 116.16% |
| DE240621P00210000 | 2024-05-06 3:36PM EDT | 210.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 2,210 | 113.09% |
| DE240621P00220000 | 2024-04-15 12:07PM EDT | 220.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 40 | 141 | 118.84% |
| DE240621P00230000 | 2024-04-25 3:48PM EDT | 230.00 | 0.79 | 0.01 | 1.50 | 0.00 | - | 1 | 115 | 91.41% |
| DE240621P00240000 | 2024-05-21 2:24PM EDT | 240.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 4 | 166 | 64.84% |
| DE240621P00250000 | 2024-05-08 11:38AM EDT | 250.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 18 | 127 | 66.70% |
| DE240621P00260000 | 2024-05-17 1:16PM EDT | 260.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 50 | 201 | 55.76% |
| DE240621P00270000 | 2024-05-20 2:09PM EDT | 270.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 1 | 99 | 66.36% |
| DE240621P00280000 | 2024-05-20 9:30AM EDT | 280.00 | 0.31 | 0.03 | 0.46 | 0.00 | - | 1 | 185 | 50.83% |
| DE240621P00290000 | 2024-05-16 12:55PM EDT | 290.00 | 0.15 | 0.01 | 3.75 | 0.00 | - | 1 | 138 | 66.10% |
| DE240621P00300000 | 2024-05-22 11:18AM EDT | 300.00 | 0.20 | 0.01 | 0.37 | +0.04 | +25.00% | 17 | 277 | 43.82% |
| DE240621P00310000 | 2024-05-17 11:14AM EDT | 310.00 | 0.05 | 0.01 | 1.49 | -0.06 | -54.55% | 2 | 634 | 50.79% |
| DE240621P00320000 | 2024-05-21 10:08AM EDT | 320.00 | 0.14 | 0.05 | 0.87 | 0.00 | - | 3 | 1,243 | 39.97% |
| DE240621P00330000 | 2024-05-22 11:21AM EDT | 330.00 | 0.24 | 0.01 | 0.35 | +0.07 | +41.18% | 3 | 963 | 29.15% |
| DE240621P00340000 | 2024-05-21 3:12PM EDT | 340.00 | 0.34 | 0.13 | 0.45 | 0.00 | - | 15 | 524 | 25.66% |
| DE240621P00350000 | 2024-05-22 10:42AM EDT | 350.00 | 0.54 | 0.46 | 0.61 | -0.07 | -11.48% | 14 | 1,480 | 22.25% |
| DE240621P00360000 | 2024-05-22 10:05AM EDT | 360.00 | 1.00 | 1.00 | 1.18 | -0.22 | -18.03% | 6 | 1,030 | 20.42% |
| DE240621P00370000 | 2024-05-22 11:04AM EDT | 370.00 | 2.19 | 2.17 | 2.41 | -0.27 | -10.98% | 23 | 1,415 | 18.98% |
| DE240621P00380000 | 2024-05-22 11:19AM EDT | 380.00 | 4.55 | 4.65 | 4.85 | -0.35 | -7.14% | 3 | 1,760 | 17.84% |
| DE240621P00390000 | 2024-05-22 10:16AM EDT | 390.00 | 8.34 | 8.60 | 9.00 | -1.66 | -16.60% | 4 | 955 | 16.71% |
| DE240621P00400000 | 2024-05-22 10:16AM EDT | 400.00 | 14.78 | 14.80 | 15.50 | -1.72 | -10.42% | 1 | 978 | 16.30% |
| DE240621P00410000 | 2024-05-20 3:58PM EDT | 410.00 | 19.92 | 22.80 | 26.05 | 0.00 | - | 5 | 517 | 24.15% |
| DE240621P00420000 | 2024-05-21 9:38AM EDT | 420.00 | 30.75 | 30.70 | 36.70 | 0.00 | - | 4 | 688 | 31.90% |
| DE240621P00430000 | 2024-05-16 1:18PM EDT | 430.00 | 30.73 | 39.60 | 45.65 | 0.00 | - | 4 | 48 | 33.58% |
| DE240621P00440000 | 2024-05-16 2:15PM EDT | 440.00 | 42.02 | 50.50 | 55.55 | 0.00 | - | 1 | 6 | 37.94% |
| DE240621P00450000 | 2024-05-15 3:10PM EDT | 450.00 | 37.26 | 59.75 | 66.10 | 0.00 | - | 1 | 0 | 44.70% |
| DE240621P00460000 | 2024-05-16 3:49PM EDT | 460.00 | 65.22 | 70.60 | 76.25 | 0.00 | - | 2 | 1 | 49.70% |
| DE240621P00470000 | 2024-05-16 3:49PM EDT | 470.00 | 75.24 | 79.15 | 86.30 | 0.00 | - | 2 | 0 | 54.11% |
| DE240621P00480000 | 2023-07-19 12:05PM EDT | 480.00 | 59.67 | 85.85 | 87.85 | 0.00 | - | 50 | 25 | 0.00% |
| DE240621P00490000 | 2023-09-26 12:46PM EDT | 490.00 | 110.75 | 118.05 | 122.95 | 0.00 | - | 2 | 0 | 107.54% |
| DE240621P00500000 | 2023-08-29 11:45AM EDT | 500.00 | 97.10 | 113.45 | 117.00 | 0.00 | - | 27 | 52 | 60.14% |
| DE240621P00520000 | 2024-05-21 3:07PM EDT | 520.00 | 134.59 | 129.15 | 136.20 | 0.00 | - | 1 | 1 | 72.27% |
| DE240621P00530000 | 2024-04-29 3:48PM EDT | 530.00 | 129.08 | 139.35 | 146.55 | 0.00 | - | 1 | 0 | 77.41% |
| DE240621P00540000 | 2024-03-26 1:01PM EDT | 540.00 | 143.22 | 142.60 | 149.75 | 0.00 | - | 2 | 0 | 0.00% |
| DE240621P00580000 | 2023-05-19 9:33AM EDT | 580.00 | 195.60 | 169.80 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240621P00600000 | 2024-03-26 1:01PM EDT | 600.00 | 203.20 | 201.90 | 209.15 | 0.00 | - | 2 | 0 | 0.00% |
