Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.569,16 +2.060,14 (+3,58%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419C00300000 | 2024-03-22 11:56AM EDT | 300.00 | 100.25 | 96.15 | 103.30 | 0.00 | - | 1 | 0 | 281.25% |
| DE240419C00320000 | 2024-03-21 11:34AM EDT | 320.00 | 79.00 | 76.00 | 83.20 | 0.00 | - | 2 | 0 | 228.71% |
| DE240419C00330000 | 2024-04-10 12:19PM EDT | 330.00 | 82.33 | 66.15 | 74.40 | 0.00 | - | 1 | 3 | 227.78% |
| DE240419C00340000 | 2024-04-04 12:06PM EDT | 340.00 | 73.00 | 56.00 | 63.95 | 0.00 | - | 2 | 5 | 194.21% |
| DE240419C00350000 | 2024-04-17 3:33PM EDT | 350.00 | 46.20 | 46.15 | 52.60 | 0.00 | - | 2 | 94 | 145.07% |
| DE240419C00360000 | 2024-04-18 10:06AM EDT | 360.00 | 40.00 | 37.40 | 43.65 | +3.75 | +10.34% | 1 | 385 | 139.45% |
| DE240419C00362500 | 2024-03-28 10:22AM EDT | 362.50 | 49.77 | 34.00 | 41.85 | 0.00 | - | 1 | 4 | 143.26% |
| DE240419C00365000 | 2024-04-15 10:46AM EDT | 365.00 | 35.35 | 31.30 | 37.70 | 0.00 | - | 3 | 6 | 112.35% |
| DE240419C00367500 | 2024-04-15 9:49AM EDT | 367.50 | 36.98 | 29.00 | 36.20 | 0.00 | - | 1 | 1 | 121.41% |
| DE240419C00370000 | 2024-04-18 12:47PM EDT | 370.00 | 29.40 | 27.35 | 33.95 | +5.65 | +23.79% | 2 | 567 | 118.46% |
| DE240419C00372500 | 2024-03-26 10:24AM EDT | 372.50 | 25.75 | 24.10 | 31.45 | 0.00 | - | 1 | 3 | 111.99% |
| DE240419C00375000 | 2024-04-17 11:12AM EDT | 375.00 | 21.37 | 21.70 | 27.45 | 0.00 | - | 1 | 13 | 85.06% |
| DE240419C00377500 | 2024-04-08 11:46AM EDT | 377.50 | 35.63 | 19.15 | 25.10 | 0.00 | - | 2 | 7 | 81.32% |
| DE240419C00380000 | 2024-04-18 3:59PM EDT | 380.00 | 20.00 | 20.00 | 21.60 | +3.39 | +20.41% | 11 | 1,041 | 60.08% |
| DE240419C00382500 | 2024-03-27 9:38AM EDT | 382.50 | 23.70 | 14.20 | 20.75 | 0.00 | - | 1 | 21 | 77.25% |
| DE240419C00385000 | 2024-04-17 3:08PM EDT | 385.00 | 10.77 | 13.10 | 18.00 | 0.00 | - | 1 | 73 | 67.75% |
| DE240419C00387500 | 2024-04-16 3:16PM EDT | 387.50 | 8.60 | 10.65 | 15.80 | 0.00 | - | 26 | 38 | 64.45% |
| DE240419C00390000 | 2024-04-18 3:47PM EDT | 390.00 | 9.90 | 8.75 | 11.90 | +2.46 | +33.06% | 35 | 364 | 41.72% |
| DE240419C00392500 | 2024-04-18 3:49PM EDT | 392.50 | 7.74 | 7.10 | 10.55 | +2.09 | +36.99% | 22 | 97 | 47.75% |
| DE240419C00395000 | 2024-04-18 2:00PM EDT | 395.00 | 4.00 | 4.90 | 8.50 | -0.30 | -6.98% | 11 | 66 | 44.52% |
| DE240419C00397500 | 2024-04-18 3:58PM EDT | 397.50 | 3.45 | 3.10 | 4.50 | +0.60 | +21.05% | 85 | 70 | 22.64% |
| DE240419C00400000 | 2024-04-18 3:47PM EDT | 400.00 | 2.07 | 2.25 | 2.75 | +0.21 | +11.29% | 145 | 573 | 20.63% |
| DE240419C00405000 | 2024-04-18 3:59PM EDT | 405.00 | 0.67 | 0.38 | 1.10 | +0.06 | +9.84% | 253 | 535 | 23.19% |
| DE240419C00410000 | 2024-04-18 3:59PM EDT | 410.00 | 0.20 | 0.10 | 0.20 | +0.10 | +333.33% | 153 | 692 | 21.29% |
| DE240419C00415000 | 2024-04-18 3:33PM EDT | 415.00 | 0.06 | 0.00 | 0.10 | -0.04 | -44.44% | 13 | 216 | 25.88% |
| DE240419C00420000 | 2024-04-18 1:15PM EDT | 420.00 | 0.42 | 0.03 | 0.09 | +0.37 | +740.00% | 10 | 729 | 32.42% |
| DE240419C00425000 | 2024-04-17 2:25PM EDT | 425.00 | 0.21 | 0.01 | 1.30 | 0.00 | - | 10 | 168 | 57.42% |
| DE240419C00430000 | 2024-04-17 2:25PM EDT | 430.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 13 | 118 | 51.27% |
| DE240419C00435000 | 2024-04-17 2:46PM EDT | 435.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 4 | 59 | 71.68% |
| DE240419C00440000 | 2024-04-17 1:27PM EDT | 440.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 3 | 80 | 64.65% |
| DE240419C00445000 | 2024-04-18 12:33PM EDT | 445.00 | 0.02 | 0.00 | 0.31 | -0.06 | -75.00% | 1 | 14 | 68.95% |
| DE240419C00450000 | 2024-04-18 9:48AM EDT | 450.00 | 0.03 | 0.00 | 0.30 | +0.02 | +200.00% | 1 | 85 | 74.61% |
| DE240419C00455000 | 2024-04-08 3:34PM EDT | 455.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 61.72% |
| DE240419C00460000 | 2024-03-05 3:51PM EDT | 460.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 113.48% |
| DE240419C00490000 | 2024-04-15 3:04PM EDT | 490.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 10 | 21 | 125.10% |
| DE240419C00500000 | 2024-03-25 12:23PM EDT | 500.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 113.67% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419P00240000 | 2024-04-15 10:16AM EDT | 240.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 10 | 79 | 273.83% |
| DE240419P00250000 | 2024-04-15 3:20PM EDT | 250.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 278.91% |
| DE240419P00270000 | 2024-03-13 11:54AM EDT | 270.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 33 | 280.47% |
| DE240419P00280000 | 2024-03-13 11:59AM EDT | 280.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 33 | 35 | 199.61% |
| DE240419P00290000 | 2024-03-15 1:02PM EDT | 290.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 199.02% |
| DE240419P00300000 | 2024-04-15 9:35AM EDT | 300.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 2 | 114 | 140.63% |
| DE240419P00310000 | 2024-04-17 12:13PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 116 | 124.22% |
| DE240419P00315000 | 2024-04-02 11:14AM EDT | 315.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 7 | 182.71% |
| DE240419P00320000 | 2024-04-15 10:24AM EDT | 320.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 152 | 104.69% |
| DE240419P00330000 | 2024-04-16 3:56PM EDT | 330.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 34 | 317 | 91.41% |
| DE240419P00335000 | 2024-04-12 11:15AM EDT | 335.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 78.13% |
| DE240419P00340000 | 2024-04-18 3:31PM EDT | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 181 | 968 | 78.13% |
| DE240419P00345000 | 2024-04-15 9:36AM EDT | 345.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | 1 | 9 | 115.04% |
| DE240419P00350000 | 2024-04-18 3:47PM EDT | 350.00 | 0.03 | 0.02 | 0.22 | -0.04 | -57.14% | 1 | 630 | 83.59% |
| DE240419P00355000 | 2024-04-16 12:08PM EDT | 355.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 10 | 23 | 83.01% |
| DE240419P00357500 | 2024-03-28 11:28AM EDT | 357.50 | 0.23 | 0.00 | 0.16 | 0.00 | - | 1 | 10 | 68.16% |
| DE240419P00360000 | 2024-04-18 3:20PM EDT | 360.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 32 | 862 | 58.98% |
| DE240419P00362500 | 2024-04-12 1:21PM EDT | 362.50 | 0.25 | 0.02 | 0.13 | 0.00 | - | 6 | 13 | 60.35% |
| DE240419P00365000 | 2024-04-15 1:23PM EDT | 365.00 | 0.20 | 0.02 | 0.13 | 0.00 | - | 1 | 80 | 56.64% |
| DE240419P00367500 | 2024-04-18 10:01AM EDT | 367.50 | 0.10 | 0.03 | 0.30 | -0.20 | -66.67% | 1 | 32 | 59.77% |
| DE240419P00370000 | 2024-04-18 10:33AM EDT | 370.00 | 0.08 | 0.03 | 0.13 | -0.02 | -20.00% | 8 | 620 | 50.00% |
| DE240419P00372500 | 2024-04-16 10:40AM EDT | 372.50 | 0.54 | 0.02 | 0.73 | 0.00 | - | 1 | 15 | 60.35% |
| DE240419P00375000 | 2024-04-17 12:40PM EDT | 375.00 | 0.36 | 0.02 | 0.79 | +0.16 | +80.00% | 1 | 137 | 56.79% |
| DE240419P00377500 | 2024-04-17 12:55PM EDT | 377.50 | 0.26 | 0.03 | 0.60 | 0.00 | - | 4 | 67 | 57.18% |
| DE240419P00380000 | 2024-04-18 1:11PM EDT | 380.00 | 0.11 | 0.07 | 0.17 | -0.15 | -57.69% | 25 | 957 | 39.94% |
| DE240419P00382500 | 2024-04-18 1:08PM EDT | 382.50 | 0.15 | 0.04 | 0.41 | -0.22 | -59.46% | 24 | 144 | 43.07% |
| DE240419P00385000 | 2024-04-18 1:08PM EDT | 385.00 | 0.30 | 0.06 | 0.35 | -0.30 | -50.00% | 11 | 175 | 36.91% |
| DE240419P00387500 | 2024-04-18 12:17PM EDT | 387.50 | 0.24 | 0.08 | 0.33 | -0.50 | -67.57% | 10 | 86 | 31.79% |
| DE240419P00390000 | 2024-04-18 3:43PM EDT | 390.00 | 0.30 | 0.11 | 0.35 | -1.02 | -75.56% | 30 | 369 | 27.44% |
| DE240419P00392500 | 2024-04-18 2:16PM EDT | 392.50 | 0.72 | 0.21 | 0.47 | -0.86 | -54.43% | 31 | 572 | 24.51% |
| DE240419P00395000 | 2024-04-18 3:08PM EDT | 395.00 | 0.73 | 0.40 | 0.70 | -1.86 | -66.19% | 109 | 372 | 22.07% |
| DE240419P00397500 | 2024-04-18 3:59PM EDT | 397.50 | 1.06 | 0.87 | 1.22 | -3.14 | -74.76% | 87 | 162 | 20.92% |
| DE240419P00400000 | 2024-04-18 3:58PM EDT | 400.00 | 2.23 | 1.55 | 2.15 | -3.24 | -59.23% | 110 | 574 | 20.63% |
| DE240419P00405000 | 2024-04-18 3:03PM EDT | 405.00 | 6.80 | 3.55 | 6.15 | -2.59 | -27.58% | 1 | 771 | 29.61% |
| DE240419P00410000 | 2024-04-17 3:50PM EDT | 410.00 | 9.14 | 7.70 | 12.30 | -5.40 | -37.14% | 1 | 37 | 54.79% |
| DE240419P00415000 | 2024-04-16 10:49AM EDT | 415.00 | 24.42 | 11.35 | 18.50 | 0.00 | - | 3 | 5 | 80.04% |
| DE240419P00420000 | 2024-04-17 3:26PM EDT | 420.00 | 21.95 | 17.60 | 23.40 | 0.00 | - | 4 | 2 | 56.40% |
| DE240419P00425000 | 2024-04-12 1:23PM EDT | 425.00 | 26.75 | 22.75 | 28.55 | 0.00 | - | 2 | 0 | 68.38% |
| DE240419P00430000 | 2024-03-28 3:49PM EDT | 430.00 | 19.61 | 27.50 | 33.45 | 0.00 | - | 100 | 0 | 74.46% |
