Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,43 +269,32 (+0,68%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,92 +112,98 (+8,92%) Nasdaq Compositive
16.725,64 +214,46 (+1,30%) S&P 500
5.299,50 +52,82 (+1,01%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00200000 | 2024-04-22 9:44AM EDT | 200.00 | 195.20 | 212.15 | 218.70 | 0.00 | - | - | 3 | 411.82% |
| DE240517C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 191.25 | 202.65 | 208.75 | 0.00 | - | - | 4 | 402.83% |
| DE240517C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 188.25 | 192.00 | 198.70 | 0.00 | - | - | 4 | 358.69% |
| DE240517C00320000 | 2024-03-19 1:04PM EDT | 320.00 | 71.17 | 78.05 | 85.45 | 0.00 | - | 6 | 4 | 0.00% |
| DE240517C00340000 | 2024-05-09 3:49PM EDT | 340.00 | 69.81 | 73.20 | 77.10 | 0.00 | - | 5 | 11 | 126.86% |
| DE240517C00350000 | 2024-05-09 9:43AM EDT | 350.00 | 57.34 | 62.60 | 68.95 | 0.00 | - | 9 | 11 | 126.81% |
| DE240517C00355000 | 2024-05-01 10:06AM EDT | 355.00 | 32.50 | 57.00 | 63.85 | 0.00 | - | - | 0 | 110.69% |
| DE240517C00360000 | 2024-05-15 11:00AM EDT | 360.00 | 55.00 | 52.45 | 58.70 | +13.00 | +30.95% | 6 | 164 | 105.91% |
| DE240517C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 30.15 | 47.70 | 53.65 | 0.00 | - | 1 | 2 | 99.68% |
| DE240517C00370000 | 2024-05-13 10:34AM EDT | 370.00 | 44.50 | 43.30 | 49.15 | 0.00 | - | 1 | 3,154 | 100.46% |
| DE240517C00375000 | 2024-05-06 10:30AM EDT | 375.00 | 31.70 | 37.70 | 44.15 | 0.00 | - | - | 1 | 87.11% |
| DE240517C00377500 | 2024-05-13 10:35AM EDT | 377.50 | 37.00 | 35.40 | 41.75 | 0.00 | - | 10 | 25 | 85.01% |
| DE240517C00380000 | 2024-05-14 9:30AM EDT | 380.00 | 32.35 | 33.45 | 38.45 | 0.00 | - | 15 | 1,229 | 78.83% |
| DE240517C00382500 | 2024-05-07 9:39AM EDT | 382.50 | 25.45 | 30.60 | 36.95 | 0.00 | - | 5 | 60 | 78.86% |
| DE240517C00385000 | 2024-05-15 10:19AM EDT | 385.00 | 30.79 | 29.10 | 34.55 | +1.69 | +5.81% | 1 | 72 | 80.91% |
| DE240517C00387500 | 2024-05-07 2:21PM EDT | 387.50 | 21.75 | 25.60 | 32.25 | 0.00 | - | 5 | 69 | 71.53% |
| DE240517C00390000 | 2024-05-15 12:38PM EDT | 390.00 | 27.36 | 25.00 | 28.55 | -0.23 | -0.83% | 7 | 460 | 70.73% |
| DE240517C00392500 | 2024-05-15 11:49AM EDT | 392.50 | 25.00 | 22.35 | 27.80 | +1.63 | +6.97% | 4 | 87 | 73.78% |
| DE240517C00395000 | 2024-05-15 10:40AM EDT | 395.00 | 22.40 | 20.45 | 23.25 | -0.15 | -0.67% | 2 | 97 | 61.63% |
| DE240517C00397500 | 2024-05-15 1:16PM EDT | 397.50 | 20.50 | 18.75 | 20.90 | +0.55 | +2.76% | 15 | 111 | 60.96% |
| DE240517C00400000 | 2024-05-15 1:19PM EDT | 400.00 | 18.40 | 17.15 | 18.20 | +1.23 | +7.16% | 114 | 1,418 | 58.62% |
| DE240517C00402500 | 2024-05-15 1:57PM EDT | 402.50 | 16.42 | 15.30 | 16.35 | +1.07 | +6.97% | 2 | 48 | 58.20% |
| DE240517C00405000 | 2024-05-15 1:10PM EDT | 405.00 | 15.18 | 13.85 | 14.60 | +1.96 | +14.83% | 15 | 279 | 58.94% |
| DE240517C00407500 | 2024-05-15 12:28PM EDT | 407.50 | 13.03 | 12.05 | 13.05 | +1.42 | +12.23% | 1 | 136 | 58.31% |
| DE240517C00410000 | 2024-05-15 2:34PM EDT | 410.00 | 11.00 | 10.75 | 11.20 | -0.16 | -1.43% | 88 | 782 | 57.67% |
| DE240517C00412500 | 2024-05-15 2:36PM EDT | 412.50 | 9.51 | 9.40 | 9.85 | +0.46 | +5.08% | 57 | 95 | 57.80% |
| DE240517C00415000 | 2024-05-15 2:40PM EDT | 415.00 | 8.36 | 8.15 | 8.55 | +0.06 | +0.71% | 441 | 229 | 57.65% |
| DE240517C00417500 | 2024-05-15 2:31PM EDT | 417.50 | 7.19 | 6.95 | 7.20 | -0.23 | -3.10% | 74 | 113 | 56.74% |
| DE240517C00420000 | 2024-05-15 2:37PM EDT | 420.00 | 6.10 | 5.90 | 6.20 | -0.27 | -4.24% | 326 | 728 | 56.74% |
| DE240517C00422500 | 2024-05-15 2:07PM EDT | 422.50 | 5.20 | 4.75 | 5.25 | +0.40 | +8.33% | 38 | 69 | 55.76% |
| DE240517C00425000 | 2024-05-15 2:37PM EDT | 425.00 | 4.02 | 3.85 | 4.25 | -0.31 | -7.16% | 262 | 150 | 54.65% |
| DE240517C00430000 | 2024-05-15 2:37PM EDT | 430.00 | 2.66 | 2.47 | 2.79 | -0.42 | -13.64% | 230 | 515 | 53.49% |
| DE240517C00435000 | 2024-05-15 2:40PM EDT | 435.00 | 1.61 | 1.51 | 1.79 | -0.48 | -22.97% | 213 | 301 | 52.81% |
| DE240517C00440000 | 2024-05-15 2:36PM EDT | 440.00 | 0.92 | 0.82 | 1.02 | -0.36 | -28.12% | 347 | 622 | 51.22% |
| DE240517C00445000 | 2024-05-15 2:36PM EDT | 445.00 | 0.51 | 0.45 | 0.58 | -0.32 | -38.55% | 229 | 87 | 50.68% |
| DE240517C00450000 | 2024-05-15 2:33PM EDT | 450.00 | 0.27 | 0.25 | 0.34 | -0.18 | -40.00% | 115 | 966 | 50.93% |
| DE240517C00455000 | 2024-05-15 1:49PM EDT | 455.00 | 0.22 | 0.10 | 0.26 | -0.11 | -33.33% | 86 | 104 | 51.90% |
| DE240517C00460000 | 2024-05-15 2:32PM EDT | 460.00 | 0.12 | 0.01 | 0.13 | -0.11 | -47.83% | 31 | 370 | 54.20% |
| DE240517C00465000 | 2024-05-15 10:15AM EDT | 465.00 | 0.16 | 0.02 | 0.05 | -0.09 | -36.00% | 8 | 3 | 50.00% |
| DE240517C00470000 | 2024-05-15 1:48PM EDT | 470.00 | 0.08 | 0.01 | 0.12 | -0.19 | -70.37% | 12 | 1,440 | 58.01% |
| DE240517C00475000 | 2024-05-15 12:21PM EDT | 475.00 | 0.01 | 0.01 | 0.14 | -0.10 | -90.91% | 6 | 9 | 63.48% |
| DE240517C00480000 | 2024-05-15 1:19PM EDT | 480.00 | 0.03 | 0.01 | 0.10 | -0.10 | -76.92% | 2 | 67 | 65.23% |
| DE240517C00490000 | 2024-02-16 4:54PM EDT | 490.00 | 0.30 | 0.00 | 2.67 | 0.00 | - | 23 | 14 | 120.53% |
| DE240517C00495000 | 2024-04-26 12:35PM EDT | 495.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 9 | 9 | 96.29% |
| DE240517C00500000 | 2024-04-10 2:38PM EDT | 500.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 80.08% |
| DE240517C00510000 | 2024-03-22 2:01PM EDT | 510.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 4 | 11 | 137.16% |
| DE240517C00530000 | 2024-02-15 11:13AM EDT | 530.00 | 0.40 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 160.30% |
| DE240517C00540000 | 2024-04-09 10:50AM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 113.09% |
| DE240517C00570000 | 2024-05-13 3:27PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00200000 | 2024-05-13 12:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 237.50% |
| DE240517P00210000 | 2024-05-10 1:25PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 100 | 250.00% |
| DE240517P00220000 | 2024-03-13 2:23PM EDT | 220.00 | 0.01 | 0.00 | 2.54 | 0.00 | - | - | 99 | 376.76% |
| DE240517P00230000 | 2024-03-13 3:43PM EDT | 230.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | - | 99 | 380.71% |
| DE240517P00250000 | 2024-05-13 10:02AM EDT | 250.00 | 0.01 | 0.00 | 3.20 | 0.00 | - | 4 | 10 | 322.80% |
| DE240517P00260000 | 2024-05-15 9:40AM EDT | 260.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 3 | 11 | 201.17% |
| DE240517P00270000 | 2024-05-14 12:30PM EDT | 270.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 11 | 67 | 230.47% |
| DE240517P00280000 | 2024-04-26 9:54AM EDT | 280.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 186.72% |
| DE240517P00290000 | 2024-05-03 10:17AM EDT | 290.00 | 0.10 | 0.01 | 5.00 | 0.00 | - | 1 | 32 | 264.94% |
| DE240517P00300000 | 2024-05-15 12:21PM EDT | 300.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 10 | 319 | 125.00% |
| DE240517P00310000 | 2024-04-22 3:07PM EDT | 310.00 | 0.20 | 0.01 | 0.60 | 0.00 | - | 2 | 148 | 151.37% |
| DE240517P00320000 | 2024-05-06 10:29AM EDT | 320.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 20 | 333 | 107.81% |
| DE240517P00330000 | 2024-05-10 3:48PM EDT | 330.00 | 0.22 | 0.01 | 0.11 | +0.13 | +144.44% | 1 | 228 | 99.22% |
| DE240517P00335000 | 2024-05-06 10:26AM EDT | 335.00 | 0.26 | 0.01 | 0.09 | 0.00 | - | 20 | 27 | 91.41% |
| DE240517P00340000 | 2024-05-15 2:34PM EDT | 340.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 11 | 1,597 | 88.28% |
| DE240517P00345000 | 2024-05-07 11:12AM EDT | 345.00 | 0.25 | 0.01 | 1.50 | 0.00 | - | 29 | 71 | 119.24% |
| DE240517P00350000 | 2024-05-15 2:27PM EDT | 350.00 | 0.05 | 0.02 | 0.10 | -0.08 | -61.54% | 27 | 423 | 75.78% |
| DE240517P00355000 | 2024-05-15 2:33PM EDT | 355.00 | 0.06 | 0.04 | 0.06 | -0.26 | -81.25% | 20 | 76 | 68.75% |
| DE240517P00360000 | 2024-05-15 2:32PM EDT | 360.00 | 0.07 | 0.05 | 0.13 | -0.13 | -65.00% | 88 | 384 | 67.77% |
| DE240517P00365000 | 2024-05-15 1:57PM EDT | 365.00 | 0.11 | 0.05 | 0.14 | -0.14 | -56.00% | 466 | 720 | 62.50% |
| DE240517P00370000 | 2024-05-15 2:35PM EDT | 370.00 | 0.13 | 0.12 | 0.16 | -0.20 | -60.61% | 258 | 2,077 | 59.77% |
| DE240517P00372500 | 2024-05-15 2:38PM EDT | 372.50 | 0.18 | 0.17 | 0.18 | -0.22 | -56.41% | 17 | 72 | 58.59% |
| DE240517P00375000 | 2024-05-15 2:14PM EDT | 375.00 | 0.21 | 0.17 | 0.21 | -0.27 | -56.25% | 30 | 145 | 56.25% |
| DE240517P00377500 | 2024-05-15 12:36PM EDT | 377.50 | 0.36 | 0.25 | 0.30 | -0.29 | -44.62% | 14 | 92 | 56.54% |
| DE240517P00380000 | 2024-05-15 2:35PM EDT | 380.00 | 0.38 | 0.37 | 0.40 | -0.42 | -52.50% | 156 | 665 | 56.69% |
| DE240517P00382500 | 2024-05-15 2:02PM EDT | 382.50 | 0.49 | 0.42 | 0.51 | -0.21 | -30.00% | 64 | 298 | 55.27% |
| DE240517P00385000 | 2024-05-15 2:35PM EDT | 385.00 | 0.66 | 0.57 | 0.67 | -0.52 | -44.07% | 198 | 163 | 55.08% |
| DE240517P00387500 | 2024-05-15 2:22PM EDT | 387.50 | 0.84 | 0.74 | 0.90 | -0.53 | -39.55% | 130 | 108 | 54.93% |
| DE240517P00390000 | 2024-05-15 2:37PM EDT | 390.00 | 1.07 | 1.05 | 1.15 | -0.87 | -44.85% | 335 | 1,650 | 55.20% |
| DE240517P00392500 | 2024-05-15 2:01PM EDT | 392.50 | 1.40 | 1.27 | 1.51 | -0.65 | -31.71% | 128 | 147 | 54.74% |
| DE240517P00395000 | 2024-05-15 2:37PM EDT | 395.00 | 1.82 | 1.67 | 1.94 | -0.98 | -35.00% | 224 | 264 | 54.98% |
| DE240517P00397500 | 2024-05-15 2:41PM EDT | 397.50 | 2.25 | 2.12 | 2.44 | -0.86 | -27.04% | 50 | 81 | 54.94% |
| DE240517P00400000 | 2024-05-15 2:32PM EDT | 400.00 | 2.82 | 2.71 | 2.99 | -0.98 | -25.79% | 686 | 704 | 54.96% |
| DE240517P00402500 | 2024-05-15 2:02PM EDT | 402.50 | 3.53 | 3.40 | 3.75 | -1.02 | -22.42% | 72 | 192 | 55.42% |
| DE240517P00405000 | 2024-05-15 2:31PM EDT | 405.00 | 4.32 | 4.20 | 4.60 | -1.13 | -20.73% | 234 | 229 | 55.77% |
| DE240517P00407500 | 2024-05-15 2:40PM EDT | 407.50 | 5.33 | 5.10 | 5.60 | -1.17 | -18.00% | 41 | 227 | 56.19% |
| DE240517P00410000 | 2024-05-15 2:30PM EDT | 410.00 | 6.25 | 6.05 | 6.45 | -1.35 | -17.76% | 104 | 237 | 55.44% |
| DE240517P00412500 | 2024-05-15 2:32PM EDT | 412.50 | 7.23 | 7.10 | 7.60 | -1.42 | -16.42% | 90 | 205 | 55.27% |
| DE240517P00415000 | 2024-05-15 2:34PM EDT | 415.00 | 8.71 | 8.35 | 8.70 | -1.30 | -12.99% | 304 | 73 | 54.82% |
| DE240517P00417500 | 2024-05-15 2:31PM EDT | 417.50 | 9.73 | 9.70 | 10.05 | -2.21 | -18.51% | 10 | 50 | 54.72% |
| DE240517P00420000 | 2024-05-14 3:35PM EDT | 420.00 | 12.90 | 10.90 | 11.55 | 0.00 | - | 80 | 483 | 53.82% |
| DE240517P00422500 | 2024-05-15 11:41AM EDT | 422.50 | 12.19 | 12.35 | 13.20 | -4.96 | -28.92% | 3 | 4 | 53.44% |
| DE240517P00425000 | 2024-05-14 1:19PM EDT | 425.00 | 15.85 | 13.95 | 14.85 | 0.00 | - | 3 | 4 | 52.77% |
| DE240517P00430000 | 2024-04-12 11:00AM EDT | 430.00 | 26.55 | 22.65 | 24.65 | 0.00 | - | 2 | 34 | 95.25% |
| DE240517P00435000 | 2024-05-13 1:59PM EDT | 435.00 | 27.06 | 18.00 | 22.90 | 0.00 | - | 1 | 1 | 59.47% |
| DE240517P00440000 | 2024-04-23 1:01PM EDT | 440.00 | 40.13 | 24.20 | 28.05 | 0.00 | - | 1 | 0 | 69.43% |
| DE240517P00450000 | 2024-04-10 1:13PM EDT | 450.00 | 39.51 | 37.55 | 45.30 | 0.00 | - | 1 | 0 | 117.85% |
