Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.889,42 +331,31 (+0,84%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%) CMC Crypto 200
1.390,55 +122,61 (+9,67%) Nasdaq Compositive
16.740,88 +229,70 (+1,39%) S&P 500
5.305,31 +58,63 (+1,12%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE260116C00180000 | 2024-03-06 12:27PM EDT | 180.00 | 195.30 | 237.00 | 245.90 | 0.00 | - | 1 | 2 | 54.58% |
| DE260116C00185000 | 2024-03-25 9:56AM EDT | 185.00 | 220.85 | 215.00 | 223.45 | 0.00 | - | 1 | 108 | 0.00% |
| DE260116C00200000 | 2024-04-05 11:09AM EDT | 200.00 | 219.00 | 207.00 | 216.00 | 0.00 | - | 1 | 28 | 28.13% |
| DE260116C00210000 | 2024-02-15 10:30AM EDT | 210.00 | 171.75 | 181.00 | 190.00 | 0.00 | - | 1 | 2 | 0.00% |
| DE260116C00220000 | 2023-11-29 10:37AM EDT | 220.00 | 159.99 | 190.35 | 196.50 | 0.00 | - | - | 1 | 26.77% |
| DE260116C00230000 | 2024-04-25 1:30PM EDT | 230.00 | 176.95 | 194.75 | 201.75 | 0.00 | - | 2 | 3 | 47.54% |
| DE260116C00240000 | 2024-03-19 3:40PM EDT | 240.00 | 166.20 | 174.10 | 182.00 | 0.00 | - | 15 | 14 | 33.82% |
| DE260116C00250000 | 2024-02-28 3:35PM EDT | 250.00 | 134.88 | 174.00 | 183.90 | 0.00 | - | 2 | 6 | 44.42% |
| DE260116C00260000 | 2024-01-18 2:35PM EDT | 260.00 | 141.08 | 122.85 | 126.75 | 0.00 | - | 6 | 12 | 0.00% |
| DE260116C00270000 | 2024-04-29 2:21PM EDT | 270.00 | 154.35 | 161.05 | 168.40 | 0.00 | - | - | 2 | 43.22% |
| DE260116C00280000 | 2024-03-19 3:41PM EDT | 280.00 | 135.50 | 142.50 | 150.60 | 0.00 | - | 1 | 0 | 34.40% |
| DE260116C00290000 | 2024-03-19 3:40PM EDT | 290.00 | 127.24 | 135.00 | 142.85 | 0.00 | - | 1 | 4 | 34.06% |
| DE260116C00300000 | 2024-05-14 2:03PM EDT | 300.00 | 139.13 | 137.25 | 142.80 | 0.00 | - | 2 | 33 | 39.10% |
| DE260116C00310000 | 2024-02-27 3:55PM EDT | 310.00 | 87.80 | 126.00 | 134.35 | 0.00 | - | 2 | 2 | 37.74% |
| DE260116C00320000 | 2024-02-20 4:03PM EDT | 320.00 | 81.24 | 108.00 | 116.95 | 0.00 | - | 1 | 9 | 30.51% |
| DE260116C00330000 | 2024-03-19 10:33AM EDT | 330.00 | 96.00 | 106.85 | 114.00 | 0.00 | - | 1 | 2 | 32.81% |
| DE260116C00340000 | 2024-05-13 9:42AM EDT | 340.00 | 110.95 | 109.25 | 112.50 | 0.00 | - | 1 | 28 | 35.53% |
| DE260116C00350000 | 2024-05-10 9:32AM EDT | 350.00 | 103.00 | 102.50 | 105.75 | 0.00 | - | 1 | 24 | 34.93% |
| DE260116C00360000 | 2024-05-14 9:50AM EDT | 360.00 | 99.00 | 96.20 | 99.40 | 0.00 | - | 1 | 11 | 34.46% |
| DE260116C00370000 | 2024-04-24 1:17PM EDT | 370.00 | 92.50 | 90.05 | 92.90 | +13.40 | +16.94% | 3 | 27 | 33.81% |
| DE260116C00380000 | 2024-05-15 2:58PM EDT | 380.00 | 83.90 | 83.80 | 86.80 | +6.90 | +8.96% | 1 | 236 | 33.28% |
| DE260116C00390000 | 2024-04-25 11:41AM EDT | 390.00 | 65.90 | 77.95 | 80.45 | 0.00 | - | 1 | 27 | 32.53% |
| DE260116C00400000 | 2024-04-25 11:41AM EDT | 400.00 | 61.00 | 72.30 | 74.75 | 0.00 | - | 2 | 41 | 32.01% |
| DE260116C00410000 | 2024-05-15 3:25PM EDT | 410.00 | 68.48 | 67.25 | 69.60 | -0.32 | -0.46% | 2 | 23 | 31.65% |
| DE260116C00420000 | 2024-05-15 12:28PM EDT | 420.00 | 64.10 | 62.00 | 64.40 | -0.90 | -1.38% | 1 | 31 | 31.18% |
| DE260116C00430000 | 2024-05-15 1:21PM EDT | 430.00 | 58.85 | 57.25 | 59.55 | +4.25 | +7.78% | 1 | 24 | 30.77% |
| DE260116C00440000 | 2024-05-03 12:08PM EDT | 440.00 | 46.20 | 52.35 | 57.75 | 0.00 | - | 1 | 30 | 31.68% |
| DE260116C00450000 | 2024-04-29 1:22PM EDT | 450.00 | 45.10 | 48.55 | 52.65 | 0.00 | - | 2 | 68 | 30.95% |
| DE260116C00460000 | 2024-04-29 3:40PM EDT | 460.00 | 41.70 | 44.30 | 47.60 | 0.00 | - | 6 | 685 | 30.15% |
| DE260116C00470000 | 2024-05-06 9:31AM EDT | 470.00 | 39.55 | 40.80 | 44.50 | 0.00 | - | 3 | 54 | 30.17% |
| DE260116C00480000 | 2024-05-03 3:44PM EDT | 480.00 | 33.33 | 37.40 | 41.05 | 0.00 | - | 2 | 60 | 29.93% |
| DE260116C00490000 | 2024-04-19 11:05AM EDT | 490.00 | 33.25 | 34.25 | 37.40 | 0.00 | - | 2 | 10 | 29.51% |
| DE260116C00500000 | 2024-04-15 1:30PM EDT | 500.00 | 27.88 | 31.10 | 32.90 | 0.00 | - | 1 | 41 | 28.56% |
| DE260116C00510000 | 2024-04-15 1:30PM EDT | 510.00 | 25.48 | 28.20 | 32.70 | 0.00 | - | 5 | 21 | 29.65% |
| DE260116C00520000 | 2024-04-03 3:31PM EDT | 520.00 | 23.70 | 22.55 | 24.50 | 0.00 | - | 1 | 29 | 26.60% |
| DE260116C00530000 | 2024-04-01 1:49PM EDT | 530.00 | 22.10 | 16.80 | 19.75 | 0.00 | - | 10 | 106 | 25.07% |
| DE260116C00540000 | 2024-05-03 12:57PM EDT | 540.00 | 17.50 | 20.95 | 22.65 | 0.00 | - | 10 | 44 | 27.66% |
| DE260116C00550000 | 2024-03-25 1:04PM EDT | 550.00 | 15.95 | 15.70 | 16.80 | 0.00 | - | 7 | 33 | 25.29% |
| DE260116C00560000 | 2024-03-07 11:59AM EDT | 560.00 | 9.21 | 18.30 | 20.15 | 0.00 | - | 1 | 1 | 28.15% |
| DE260116C00580000 | 2024-04-04 10:06AM EDT | 580.00 | 15.20 | 12.10 | 13.40 | 0.00 | - | 3 | 5 | 25.72% |
| DE260116C00600000 | 2024-04-26 10:30AM EDT | 600.00 | 9.72 | 11.00 | 11.50 | 0.00 | - | 1 | 11 | 25.95% |
| DE260116C00620000 | 2024-05-03 3:44PM EDT | 620.00 | 9.80 | 8.95 | 10.70 | +1.47 | +17.65% | 1 | 75 | 26.80% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE260116P00180000 | 2024-05-06 1:16PM EDT | 180.00 | 2.00 | 1.00 | 3.30 | 0.00 | - | 4 | 166 | 40.51% |
| DE260116P00185000 | 2024-04-08 11:04AM EDT | 185.00 | 2.20 | 1.00 | 3.85 | 0.00 | - | 2 | 30 | 40.67% |
| DE260116P00190000 | 2024-04-24 11:12AM EDT | 190.00 | 3.10 | 1.06 | 4.90 | 0.00 | - | 1 | 12 | 41.75% |
| DE260116P00195000 | 2024-04-22 1:10PM EDT | 195.00 | 2.95 | 1.20 | 10.00 | 0.00 | - | 1 | 34 | 49.04% |
| DE260116P00200000 | 2024-05-10 12:48PM EDT | 200.00 | 2.92 | 1.35 | 3.50 | 0.00 | - | 1 | 71 | 36.44% |
| DE260116P00210000 | 2024-03-07 11:02AM EDT | 210.00 | 4.30 | 1.69 | 4.50 | 0.00 | - | 10 | 53 | 36.37% |
| DE260116P00220000 | 2024-02-23 11:13AM EDT | 220.00 | 5.99 | 2.64 | 5.35 | 0.00 | - | 2 | 34 | 35.74% |
| DE260116P00230000 | 2024-04-12 9:56AM EDT | 230.00 | 5.00 | 2.69 | 6.70 | 0.00 | - | 4 | 17 | 35.71% |
| DE260116P00240000 | 2024-05-03 9:47AM EDT | 240.00 | 6.00 | 1.84 | 5.30 | 0.00 | - | 1 | 41 | 31.56% |
| DE260116P00250000 | 2024-04-17 2:32PM EDT | 250.00 | 7.30 | 3.15 | 6.15 | 0.00 | - | 2 | 59 | 30.84% |
| DE260116P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| DE260116P00270000 | 2024-05-14 11:02AM EDT | 270.00 | 7.80 | 6.70 | 8.05 | 0.00 | - | 3 | 22 | 29.30% |
| DE260116P00280000 | 2024-05-15 11:05AM EDT | 280.00 | 8.70 | 8.15 | 9.30 | -2.78 | -24.22% | 2 | 50 | 28.70% |
| DE260116P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 13.00 | 8.75 | 10.55 | 0.00 | - | 1 | 44 | 27.97% |
| DE260116P00300000 | 2024-05-10 2:15PM EDT | 300.00 | 12.50 | 10.90 | 11.80 | 0.00 | - | 1 | 87 | 27.15% |
| DE260116P00310000 | 2024-05-07 10:04AM EDT | 310.00 | 15.45 | 12.40 | 13.60 | 0.00 | - | 2 | 30 | 26.67% |
| DE260116P00320000 | 2024-05-15 1:22PM EDT | 320.00 | 14.80 | 14.40 | 15.60 | -2.30 | -13.45% | 7 | 168 | 26.20% |
| DE260116P00330000 | 2024-05-15 12:22PM EDT | 330.00 | 16.80 | 15.10 | 17.65 | -2.85 | -14.50% | 1 | 406 | 25.63% |
| DE260116P00340000 | 2024-05-15 11:38AM EDT | 340.00 | 19.15 | 18.55 | 19.90 | -3.25 | -14.51% | 1 | 71 | 25.06% |
| DE260116P00350000 | 2024-05-15 2:56PM EDT | 350.00 | 21.35 | 20.90 | 22.25 | -3.80 | -15.11% | 2 | 130 | 24.43% |
| DE260116P00360000 | 2024-05-15 11:38AM EDT | 360.00 | 24.35 | 23.60 | 24.90 | -4.15 | -14.56% | 1 | 45 | 23.85% |
| DE260116P00370000 | 2024-05-15 12:22PM EDT | 370.00 | 27.15 | 26.60 | 28.05 | -8.69 | -24.25% | 2 | 62 | 23.41% |
| DE260116P00380000 | 2024-05-15 1:00PM EDT | 380.00 | 30.30 | 29.85 | 31.35 | -7.00 | -18.77% | 2 | 266 | 22.91% |
| DE260116P00390000 | 2024-05-15 1:10PM EDT | 390.00 | 33.85 | 31.40 | 34.80 | -7.40 | -17.94% | 2 | 68 | 22.35% |
| DE260116P00400000 | 2024-05-15 1:14PM EDT | 400.00 | 37.50 | 34.50 | 38.70 | -4.80 | -11.35% | 4 | 55 | 21.87% |
| DE260116P00410000 | 2024-05-15 3:25PM EDT | 410.00 | 41.41 | 40.40 | 42.85 | -1.59 | -3.70% | 2 | 30 | 21.37% |
| DE260116P00420000 | 2024-05-15 3:25PM EDT | 420.00 | 46.45 | 45.65 | 47.25 | -0.75 | -1.56% | 1 | 26 | 20.83% |
| DE260116P00430000 | 2024-04-29 3:40PM EDT | 430.00 | 58.25 | 50.40 | 52.10 | 0.00 | - | 6 | 30 | 20.35% |
| DE260116P00440000 | 2024-05-10 11:31AM EDT | 440.00 | 60.85 | 55.55 | 57.35 | 0.00 | - | 1 | 19 | 19.90% |
| DE260116P00450000 | 2024-04-19 11:05AM EDT | 450.00 | 70.95 | 60.65 | 64.90 | 0.00 | - | 2 | 8 | 20.38% |
| DE260116P00460000 | 2023-12-14 10:30AM EDT | 460.00 | 91.00 | 85.35 | 90.15 | 0.00 | - | - | 1 | 29.09% |
| DE260116P00480000 | 2023-12-22 3:26PM EDT | 480.00 | 97.70 | 98.15 | 103.15 | 0.00 | - | 1 | 1 | 28.64% |
| DE260116P00490000 | 2024-04-11 11:43AM EDT | 490.00 | 91.85 | 89.45 | 94.80 | 0.00 | - | 1 | 2 | 20.85% |
| DE260116P00550000 | 2024-04-19 12:29PM EDT | 550.00 | 150.00 | 131.20 | 139.40 | 0.00 | - | 2 | 1 | 16.62% |
