Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,85 +276,74 (+0,70%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.730,94 +219,76 (+1,33%) S&P 500
5.301,60 +54,92 (+1,05%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 0.00% |
| DE250620C00240000 | 2024-04-04 11:47AM EDT | 240.00 | 185.22 | 169.00 | 177.00 | 0.00 | - | 2 | 14 | 32.34% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE250620C00290000 | 2024-04-04 11:47AM EDT | 290.00 | 141.20 | 127.55 | 130.90 | 0.00 | - | 2 | 52 | 29.15% |
| DE250620C00300000 | 2024-05-02 10:25AM EDT | 300.00 | 112.00 | 131.05 | 137.90 | 0.00 | - | 1 | 51 | 44.36% |
| DE250620C00310000 | 2024-02-20 2:46PM EDT | 310.00 | 78.50 | 109.35 | 112.55 | 0.00 | - | 1 | 2 | 26.94% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 30.00% |
| DE250620C00330000 | 2024-02-21 4:35PM EDT | 330.00 | 64.40 | 94.00 | 99.85 | 0.00 | - | - | 15 | 29.49% |
| DE250620C00340000 | 2024-03-12 3:59PM EDT | 340.00 | 69.80 | 100.65 | 106.45 | 0.00 | - | 12 | 24 | 39.76% |
| DE250620C00350000 | 2024-04-17 12:09PM EDT | 350.00 | 80.50 | 92.05 | 95.65 | 0.00 | - | 1 | 44 | 36.34% |
| DE250620C00360000 | 2024-03-27 11:25AM EDT | 360.00 | 83.15 | 69.90 | 72.35 | 0.00 | - | 5 | 47 | 24.24% |
| DE250620C00370000 | 2024-03-28 9:31AM EDT | 370.00 | 79.32 | 65.30 | 68.85 | 0.00 | - | 1 | 17 | 26.23% |
| DE250620C00380000 | 2024-04-25 12:22PM EDT | 380.00 | 59.22 | 71.85 | 74.65 | 0.00 | - | 15 | 33 | 33.65% |
| DE250620C00390000 | 2024-04-17 11:55AM EDT | 390.00 | 57.25 | 65.60 | 68.30 | 0.00 | - | 6 | 31 | 32.90% |
| DE250620C00400000 | 2024-05-10 3:52PM EDT | 400.00 | 58.14 | 60.00 | 61.90 | 0.00 | - | 21 | 42 | 31.98% |
| DE250620C00410000 | 2024-05-10 3:55PM EDT | 410.00 | 53.04 | 54.00 | 56.65 | 0.00 | - | 1 | 91 | 31.61% |
| DE250620C00420000 | 2024-05-15 11:55AM EDT | 420.00 | 50.25 | 49.20 | 51.35 | +11.08 | +28.29% | 1 | 67 | 31.05% |
| DE250620C00430000 | 2024-04-25 11:06AM EDT | 430.00 | 34.20 | 44.30 | 46.15 | 0.00 | - | 3 | 49 | 30.39% |
| DE250620C00440000 | 2024-04-18 10:39AM EDT | 440.00 | 37.00 | 39.85 | 41.25 | 0.00 | - | 1 | 11 | 29.74% |
| DE250620C00450000 | 2024-05-14 2:15PM EDT | 450.00 | 35.30 | 35.60 | 36.95 | 0.00 | - | 5 | 126 | 29.28% |
| DE250620C00460000 | 2024-05-10 11:21AM EDT | 460.00 | 29.90 | 31.60 | 33.05 | 0.00 | - | 4 | 55 | 28.90% |
| DE250620C00470000 | 2024-04-18 11:39AM EDT | 470.00 | 26.47 | 27.85 | 29.45 | 0.00 | - | 4 | 198 | 28.53% |
| DE250620C00480000 | 2024-05-10 12:12PM EDT | 480.00 | 23.00 | 25.10 | 26.30 | 0.00 | - | 1 | 187 | 28.27% |
| DE250620C00490000 | 2024-04-09 11:14AM EDT | 490.00 | 24.45 | 20.70 | 23.05 | 0.00 | - | 12 | 50 | 27.80% |
| DE250620C00500000 | 2024-05-10 9:34AM EDT | 500.00 | 19.50 | 19.45 | 20.50 | 0.00 | - | 3 | 10 | 27.61% |
| DE250620C00510000 | 2024-04-22 1:32PM EDT | 510.00 | 15.75 | 17.00 | 18.25 | 0.00 | - | 46 | 47 | 27.47% |
| DE250620C00520000 | 2024-05-03 12:56PM EDT | 520.00 | 12.39 | 14.90 | 16.15 | 0.00 | - | 8 | 37 | 27.29% |
| DE250620C00530000 | 2024-04-04 12:48PM EDT | 530.00 | 14.85 | 10.90 | 12.95 | 0.00 | - | 8 | 8 | 26.13% |
| DE250620C00550000 | 2024-04-01 11:10AM EDT | 550.00 | 10.18 | 6.50 | 7.90 | 0.00 | - | 1 | 17 | 24.04% |
| DE250620C00560000 | 2024-05-15 12:21PM EDT | 560.00 | 9.40 | 8.75 | 9.90 | +0.90 | +10.59% | 15 | 10 | 26.87% |
| DE250620C00580000 | 2024-04-29 11:28AM EDT | 580.00 | 6.45 | 6.85 | 7.75 | 0.00 | - | 1 | 98 | 26.76% |
| DE250620C00600000 | 2024-05-08 11:07AM EDT | 600.00 | 5.25 | 5.05 | 6.00 | 0.00 | - | 1 | 20 | 26.62% |
| DE250620C00620000 | 2024-05-13 10:00AM EDT | 620.00 | 4.55 | 4.00 | 5.10 | 0.00 | - | 2 | 75 | 27.12% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-04-22 12:07PM EDT | 180.00 | 1.60 | 0.70 | 3.20 | 0.00 | - | 1 | 40 | 49.60% |
| DE250620P00185000 | 2024-04-05 1:21PM EDT | 185.00 | 1.53 | 0.01 | 10.00 | 0.00 | - | 61 | 35 | 53.25% |
| DE250620P00190000 | 2024-04-05 1:48PM EDT | 190.00 | 1.49 | 1.25 | 5.70 | 0.00 | - | 8 | 9 | 53.39% |
| DE250620P00195000 | 2024-05-10 2:17PM EDT | 195.00 | 1.86 | 1.40 | 7.75 | 0.00 | - | 6 | 15 | 56.21% |
| DE250620P00200000 | 2024-04-05 1:55PM EDT | 200.00 | 1.75 | 1.50 | 10.00 | 0.00 | - | 6 | 10 | 50.48% |
| DE250620P00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.80 | 0.00 | 8.10 | 0.00 | - | 1 | 25 | 52.19% |
| DE250620P00220000 | 2024-02-14 11:43AM EDT | 220.00 | 3.90 | 0.00 | 10.00 | 0.00 | - | 2 | 8 | 52.39% |
| DE250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 3.45 | 0.00 | 8.70 | 0.00 | - | 3 | 5 | 47.39% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.50 | 9.10 | 0.00 | - | 1 | 53 | 45.24% |
| DE250620P00250000 | 2024-05-09 11:05AM EDT | 250.00 | 3.44 | 0.00 | 9.55 | 0.00 | - | 5 | 106 | 43.21% |
| DE250620P00260000 | 2024-05-09 2:22PM EDT | 260.00 | 4.20 | 1.32 | 9.75 | 0.00 | - | 1 | 19 | 40.88% |
| DE250620P00270000 | 2024-05-15 10:38AM EDT | 270.00 | 4.30 | 4.15 | 4.55 | -3.05 | -41.50% | 1 | 103 | 30.70% |
| DE250620P00280000 | 2024-04-08 12:07PM EDT | 280.00 | 6.20 | 5.25 | 8.55 | 0.00 | - | 1 | 54 | 34.39% |
| DE250620P00290000 | 2024-04-22 10:17AM EDT | 290.00 | 8.65 | 5.70 | 6.25 | 0.00 | - | 1 | 64 | 29.09% |
| DE250620P00300000 | 2024-05-13 9:48AM EDT | 300.00 | 7.50 | 6.70 | 7.30 | 0.00 | - | 1 | 94 | 28.32% |
| DE250620P00310000 | 2024-04-29 12:08PM EDT | 310.00 | 10.30 | 7.85 | 8.55 | 0.00 | - | 3 | 149 | 27.62% |
| DE250620P00320000 | 2024-05-06 3:00PM EDT | 320.00 | 12.45 | 9.40 | 10.00 | 0.00 | - | 1 | 77 | 26.96% |
| DE250620P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 14.25 | 10.15 | 11.70 | 0.00 | - | 5 | 857 | 26.36% |
| DE250620P00340000 | 2024-04-15 12:36PM EDT | 340.00 | 18.47 | 12.85 | 13.40 | 0.00 | - | 17 | 42 | 25.58% |
| DE250620P00350000 | 2024-05-08 1:09PM EDT | 350.00 | 18.50 | 13.15 | 15.70 | 0.00 | - | 4 | 145 | 25.11% |
| DE250620P00360000 | 2024-05-01 2:50PM EDT | 360.00 | 25.20 | 16.35 | 18.15 | 0.00 | - | 2 | 201 | 24.54% |
| DE250620P00370000 | 2024-04-29 3:37PM EDT | 370.00 | 25.30 | 20.00 | 20.90 | 0.00 | - | 1 | 211 | 23.98% |
| DE250620P00380000 | 2024-04-22 12:44PM EDT | 380.00 | 31.18 | 23.00 | 23.80 | 0.00 | - | 1 | 46 | 23.32% |
| DE250620P00390000 | 2024-05-07 11:54AM EDT | 390.00 | 30.92 | 26.10 | 27.10 | 0.00 | - | 4 | 616 | 22.71% |
| DE250620P00400000 | 2024-05-14 2:13PM EDT | 400.00 | 31.95 | 29.80 | 30.95 | 0.00 | - | 1 | 18 | 22.23% |
| DE250620P00410000 | 2024-05-13 12:57PM EDT | 410.00 | 37.70 | 33.65 | 36.20 | 0.00 | - | 4 | 33 | 22.34% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 38.10 | 39.55 | 0.00 | - | 10 | 20 | 21.11% |
| DE250620P00430000 | 2024-05-13 12:57PM EDT | 430.00 | 47.40 | 42.90 | 44.50 | 0.00 | - | 12 | 24 | 20.57% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 53.35 | 55.55 | 0.00 | - | 2 | 3 | 19.42% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 40.34% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 35.41% |
