Deutsche Märkte öffnen in 12 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.314,52 -1.333,46 (-2,03%) CMC Crypto 200
1.471,43 -54,98 (-3,60%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Deere & Company (DE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240920C00200000 | 2024-03-27 2:38PM EDT | 200.00 | 210.74 | 193.90 | 201.05 | 0.00 | - | 1 | 1 | 102.55% |
| DE240920C00210000 | 2023-12-21 3:15PM EDT | 210.00 | 185.25 | 173.50 | 182.00 | 0.00 | - | - | 1 | 55.59% |
| DE240920C00240000 | 2023-09-25 10:47AM EDT | 240.00 | 152.59 | 144.40 | 147.05 | 0.00 | - | 11 | 11 | 37.21% |
| DE240920C00270000 | 2024-01-17 11:34AM EDT | 270.00 | 120.30 | 96.80 | 102.75 | 0.00 | - | - | 1 | 0.00% |
| DE240920C00280000 | 2024-01-17 11:34AM EDT | 280.00 | 111.65 | 86.95 | 92.55 | 0.00 | - | 2 | 2 | 0.00% |
| DE240920C00290000 | 2024-03-25 10:31AM EDT | 290.00 | 116.04 | 108.00 | 116.15 | 0.00 | - | 1 | 1 | 64.00% |
| DE240920C00300000 | 2024-05-17 9:53AM EDT | 300.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240920C00310000 | 2024-01-10 4:28PM EDT | 310.00 | 97.25 | 84.85 | 88.20 | 0.00 | - | 4 | 8 | 47.84% |
| DE240920C00320000 | 2024-04-08 9:30AM EDT | 320.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| DE240920C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| DE240920C00340000 | 2024-05-10 10:19AM EDT | 340.00 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920C00350000 | 2024-05-20 3:43PM EDT | 350.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920C00360000 | 2024-05-16 12:35PM EDT | 360.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920C00370000 | 2024-05-21 11:00AM EDT | 370.00 | 33.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920C00380000 | 2024-05-20 3:43PM EDT | 380.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240920C00390000 | 2024-05-21 3:08PM EDT | 390.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| DE240920C00400000 | 2024-05-21 3:49PM EDT | 400.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DE240920C00410000 | 2024-05-21 3:56PM EDT | 410.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| DE240920C00420000 | 2024-05-21 3:51PM EDT | 420.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DE240920C00430000 | 2024-05-21 3:08PM EDT | 430.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| DE240920C00440000 | 2024-05-21 3:02PM EDT | 440.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| DE240920C00450000 | 2024-05-21 3:54PM EDT | 450.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DE240920C00460000 | 2024-05-21 3:28PM EDT | 460.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DE240920C00470000 | 2024-05-21 10:39AM EDT | 470.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE240920C00480000 | 2024-05-20 9:42AM EDT | 480.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE240920C00490000 | 2024-05-17 2:48PM EDT | 490.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DE240920C00500000 | 2024-05-20 3:24PM EDT | 500.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240920C00510000 | 2024-04-17 9:42AM EDT | 510.00 | 2.28 | 0.77 | 4.75 | 0.00 | - | 1 | 72 | 37.84% |
| DE240920C00520000 | 2024-05-16 12:43PM EDT | 520.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240920C00530000 | 2024-05-20 11:55AM EDT | 530.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE240920C00540000 | 2024-05-20 11:55AM EDT | 540.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE240920C00550000 | 2024-05-16 9:32AM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920C00560000 | 2024-04-25 2:28PM EDT | 560.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240920C00570000 | 2024-03-07 4:57PM EDT | 570.00 | 0.36 | 0.36 | 1.50 | 0.00 | - | 4 | 7 | 37.56% |
| DE240920C00580000 | 2024-03-25 2:18PM EDT | 580.00 | 0.14 | 0.10 | 0.00 | 0.00 | - | 6 | 95 | 12.50% |
| DE240920C00590000 | 2024-03-06 11:14AM EDT | 590.00 | 0.21 | 0.03 | 1.50 | 0.00 | - | 2 | 45 | 40.15% |
| DE240920C00600000 | 2024-05-17 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920C00610000 | 2024-05-20 9:30AM EDT | 610.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920C00620000 | 2024-05-20 9:30AM EDT | 620.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240920P00180000 | 2024-04-22 2:01PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240920P00185000 | 2024-05-20 2:56PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DE240920P00190000 | 2024-05-16 12:40PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240920P00195000 | 2024-05-20 2:50PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DE240920P00200000 | 2024-05-20 11:03AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DE240920P00210000 | 2024-05-14 9:30AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240920P00220000 | 2024-05-16 12:56PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DE240920P00230000 | 2024-03-06 3:30PM EDT | 230.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 2 | 124 | 52.54% |
| DE240920P00240000 | 2024-05-16 11:19AM EDT | 240.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920P00250000 | 2024-05-16 11:19AM EDT | 250.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920P00260000 | 2024-05-07 1:29PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240920P00270000 | 2024-03-28 11:41AM EDT | 270.00 | 0.80 | 0.40 | 3.55 | 0.00 | - | 10 | 68 | 46.22% |
| DE240920P00280000 | 2024-05-20 3:24PM EDT | 280.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920P00290000 | 2024-05-16 12:14PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240920P00300000 | 2024-05-17 2:32PM EDT | 300.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240920P00310000 | 2024-05-21 2:56PM EDT | 310.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE240920P00320000 | 2024-05-17 3:56PM EDT | 320.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE240920P00330000 | 2024-05-21 12:05PM EDT | 330.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240920P00340000 | 2024-05-20 11:33AM EDT | 340.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DE240920P00350000 | 2024-05-21 2:39PM EDT | 350.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| DE240920P00360000 | 2024-05-21 1:42PM EDT | 360.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| DE240920P00370000 | 2024-05-21 3:30PM EDT | 370.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DE240920P00380000 | 2024-05-21 3:30PM EDT | 380.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| DE240920P00390000 | 2024-05-21 3:53PM EDT | 390.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DE240920P00400000 | 2024-05-21 12:18PM EDT | 400.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE240920P00410000 | 2024-05-17 11:04AM EDT | 410.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920P00420000 | 2024-05-21 9:35AM EDT | 420.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DE240920P00430000 | 2024-05-20 2:08PM EDT | 430.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920P00440000 | 2024-05-20 12:17PM EDT | 440.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240920P00450000 | 2024-05-16 10:02AM EDT | 450.00 | 51.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
