Deutsche Märkte schließen in 6 Stunden 30 Minuten
DAX
18.666,14 -60,62 (-0,32%) Euro Stoxx 50
5.029,87 -17,12 (-0,34%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,90 -6,00 (-0,25%) EUR/USD
1,0852 -0,0007 (-0,07%) Bitcoin EUR
64.534,68 -826,91 (-1,27%)
Deere & Company (DE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 66.00% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 55.80% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 125.48% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 57.17% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 73.72% |
| DE250117C00250000 | 2024-01-17 2:19PM EDT | 250.00 | 140.85 | 119.40 | 124.45 | 0.00 | - | 4 | 11 | 0.00% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 64.04% |
| DE250117C00270000 | 2024-02-28 1:46PM EDT | 270.00 | 106.30 | 147.00 | 156.00 | 0.00 | - | 2 | 6 | 77.13% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 72.17% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 70.23% |
| DE250117C00300000 | 2024-03-25 10:16AM EDT | 300.00 | 112.55 | 107.95 | 110.05 | 0.00 | - | 1 | 52 | 50.10% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 63.47% |
| DE250117C00320000 | 2024-01-17 3:46PM EDT | 320.00 | 83.65 | 65.65 | 67.80 | 0.00 | - | 10 | 21 | 14.80% |
| DE250117C00330000 | 2024-04-29 11:01AM EDT | 330.00 | 88.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00340000 | 2024-05-20 3:58PM EDT | 340.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117C00350000 | 2024-04-05 12:23PM EDT | 350.00 | 81.15 | 71.80 | 74.15 | 0.00 | - | 1 | 168 | 45.33% |
| DE250117C00360000 | 2024-05-16 3:38PM EDT | 360.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DE250117C00370000 | 2024-05-16 3:10PM EDT | 370.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE250117C00380000 | 2024-05-21 3:52PM EDT | 380.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DE250117C00390000 | 2024-05-21 3:05PM EDT | 390.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DE250117C00400000 | 2024-05-21 2:29PM EDT | 400.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| DE250117C00410000 | 2024-05-21 1:53PM EDT | 410.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| DE250117C00420000 | 2024-05-21 9:30AM EDT | 420.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DE250117C00430000 | 2024-05-20 1:53PM EDT | 430.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DE250117C00440000 | 2024-05-21 1:49PM EDT | 440.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DE250117C00450000 | 2024-05-21 9:32AM EDT | 450.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250117C00460000 | 2024-05-21 3:19PM EDT | 460.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DE250117C00470000 | 2024-05-21 12:09PM EDT | 470.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00480000 | 2024-05-21 10:15AM EDT | 480.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE250117C00490000 | 2024-05-16 3:59PM EDT | 490.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE250117C00500000 | 2024-05-21 9:53AM EDT | 500.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00520000 | 2024-05-21 9:35AM EDT | 520.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00540000 | 2024-05-15 9:37AM EDT | 540.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117C00560000 | 2024-05-16 12:07PM EDT | 560.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DE250117C00580000 | 2024-05-03 12:57PM EDT | 580.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DE250117C00600000 | 2024-05-16 9:32AM EDT | 600.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117C00620000 | 2024-05-13 10:47AM EDT | 620.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DE250117C00640000 | 2024-04-29 11:17AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117C00660000 | 2024-05-21 9:38AM EDT | 660.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-05-20 3:21PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 51.26% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 54.16% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00190000 | 2024-05-16 2:54PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00200000 | 2024-05-16 3:57PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 55.87% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 44.68% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 40.23% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250117P00250000 | 2024-05-17 1:36PM EDT | 250.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE250117P00260000 | 2024-03-27 3:07PM EDT | 260.00 | 2.10 | 2.14 | 5.10 | 0.00 | - | 17 | 193 | 39.20% |
| DE250117P00270000 | 2024-05-17 9:50AM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DE250117P00280000 | 2024-05-21 11:59AM EDT | 280.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00290000 | 2024-05-17 9:43AM EDT | 290.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250117P00300000 | 2024-05-21 12:09PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117P00310000 | 2024-05-17 1:41PM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| DE250117P00320000 | 2024-05-21 11:07AM EDT | 320.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250117P00330000 | 2024-05-21 11:33AM EDT | 330.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250117P00340000 | 2024-05-21 11:05AM EDT | 340.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250117P00350000 | 2024-05-21 3:22PM EDT | 350.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DE250117P00360000 | 2024-05-21 11:24AM EDT | 360.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DE250117P00370000 | 2024-05-21 3:59PM EDT | 370.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| DE250117P00380000 | 2024-05-21 11:05AM EDT | 380.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DE250117P00390000 | 2024-05-20 1:12PM EDT | 390.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250117P00400000 | 2024-05-21 12:47PM EDT | 400.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DE250117P00410000 | 2024-05-21 10:47AM EDT | 410.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00420000 | 2024-05-07 12:21PM EDT | 420.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DE250117P00430000 | 2024-05-14 2:54PM EDT | 430.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DE250117P00440000 | 2024-05-21 2:44PM EDT | 440.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00450000 | 2024-03-19 1:33PM EDT | 450.00 | 65.45 | 56.90 | 62.05 | 0.00 | - | 2 | 37 | 0.00% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-04-22 12:24PM EDT | 470.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 32.08% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 32.93% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 52.75% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 51.65% |
