Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.838,31 -31,05 (-0,16%) Euro Stoxx 50
5.084,89 -16,01 (-0,31%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.390,50 -4,40 (-0,18%) EUR/USD
1,0877 -0,0011 (-0,10%) Bitcoin EUR
60.994,91 +3.843,53 (+6,73%)
Deere & Company (DE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250321C00340000 | 2024-05-10 2:00PM EDT | 340.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE250321C00380000 | 2024-04-19 10:47AM EDT | 380.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250321C00390000 | 2024-05-14 10:00AM EDT | 390.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250321C00400000 | 2024-05-15 2:46PM EDT | 400.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250321C00410000 | 2024-04-25 2:02PM EDT | 410.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE250321C00420000 | 2024-05-14 10:06AM EDT | 420.00 | 44.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| DE250321C00430000 | 2024-05-09 12:25PM EDT | 430.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DE250321C00440000 | 2024-05-10 11:24AM EDT | 440.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DE250321C00450000 | 2024-05-15 3:46PM EDT | 450.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DE250321C00460000 | 2024-05-13 3:53PM EDT | 460.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321C00470000 | 2024-05-15 2:15PM EDT | 470.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321C00480000 | 2024-04-22 2:46PM EDT | 480.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE250321C00500000 | 2024-05-02 10:48AM EDT | 500.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321C00510000 | 2024-05-15 10:26AM EDT | 510.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250321C00520000 | 2024-04-15 1:03PM EDT | 520.00 | 9.00 | 9.80 | 10.80 | 0.00 | - | 1 | 0 | 26.63% |
| DE250321C00530000 | 2024-04-26 2:44PM EDT | 530.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE250321C00550000 | 2024-04-26 2:44PM EDT | 550.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DE250321C00560000 | 2024-04-26 12:18PM EDT | 560.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DE250321C00580000 | 2024-04-11 1:56PM EDT | 580.00 | 5.11 | 2.45 | 5.40 | 0.00 | - | - | 21 | 27.67% |
| DE250321C00600000 | 2024-04-18 9:44AM EDT | 600.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE250321C00620000 | 2024-05-07 3:22PM EDT | 620.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250321P00200000 | 2024-04-25 12:51PM EDT | 200.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DE250321P00210000 | 2024-04-12 11:29AM EDT | 210.00 | 1.51 | 0.42 | 1.64 | 0.00 | - | 18 | 10 | 41.27% |
| DE250321P00220000 | 2024-04-25 12:51PM EDT | 220.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE250321P00260000 | 2024-05-01 9:30AM EDT | 260.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE250321P00270000 | 2024-04-19 2:41PM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DE250321P00280000 | 2024-05-09 10:15AM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DE250321P00290000 | 2024-04-22 10:17AM EDT | 290.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250321P00300000 | 2024-05-06 2:12PM EDT | 300.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250321P00310000 | 2024-05-14 11:23AM EDT | 310.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250321P00320000 | 2024-05-08 1:26PM EDT | 320.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250321P00330000 | 2024-05-15 11:23AM EDT | 330.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE250321P00340000 | 2024-05-13 9:39AM EDT | 340.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321P00350000 | 2024-05-15 11:24AM EDT | 350.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321P00360000 | 2024-05-02 10:31AM EDT | 360.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321P00370000 | 2024-04-25 10:15AM EDT | 370.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE250321P00380000 | 2024-05-01 11:38AM EDT | 380.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DE250321P00390000 | 2024-04-25 3:02PM EDT | 390.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DE250321P00400000 | 2024-04-30 2:23PM EDT | 400.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DE250321P00410000 | 2024-04-09 1:14PM EDT | 410.00 | 32.95 | 32.50 | 34.65 | 0.00 | - | 70 | 156 | 24.24% |
| DE250321P00420000 | 2024-05-13 10:02AM EDT | 420.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DE250321P00430000 | 2024-04-22 2:47PM EDT | 430.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DE250321P00440000 | 2024-04-22 2:47PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE250321P00450000 | 2024-04-23 10:17AM EDT | 450.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE250321P00470000 | 2024-04-22 2:47PM EDT | 470.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE250321P00490000 | 2024-04-01 9:34AM EDT | 490.00 | 85.00 | 101.85 | 108.95 | 0.00 | - | - | 1 | 38.77% |
