Deutsche Märkte öffnen in 4 Stunden 54 Minuten
Nikkei 225
38.158,20 -115,85 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.411,93 -2.483,05 (-4,44%) CMC Crypto 200
1.256,88 -82,19 (-6,14%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Deere & Company (DE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00390000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 2.70 | 2.43 | 2.77 | -2.05 | -43.16% | 86 | 58 | 33.91% |
| DE240510C00390000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 6.45 | 5.00 | 5.30 | -0.85 | -11.64% | 33 | 6 | 26.58% |
| DE240517C00390000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 11.15 | 10.80 | 11.05 | -1.60 | -12.55% | 66 | 417 | 37.76% |
| DE240524C00390000 | 2024-04-30 12:10PM EDT | 2024-05-24 | 15.04 | 11.35 | 12.50 | 0.00 | - | 4 | 12 | 35.24% |
| DE240531C00390000 | 2024-05-01 11:59AM EDT | 2024-05-31 | 12.00 | 11.60 | 13.55 | -8.62 | -41.80% | 3 | 5 | 33.22% |
| DE240607C00390000 | 2024-04-25 11:05AM EDT | 2024-06-07 | 15.03 | 12.70 | 15.10 | 0.00 | - | - | 2 | 33.06% |
| DE240621C00390000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 16.55 | 15.75 | 16.20 | -1.30 | -7.28% | 41 | 591 | 30.06% |
| DE240920C00390000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 27.45 | 26.75 | 27.25 | -4.05 | -12.86% | 9 | 146 | 29.48% |
| DE241220C00390000 | 2024-04-30 11:06AM EDT | 2024-12-20 | 41.10 | 35.50 | 39.75 | 0.00 | - | 1 | 3 | 33.17% |
| DE250117C00390000 | 2024-04-30 3:12PM EDT | 2025-01-17 | 40.46 | 37.00 | 39.05 | 0.00 | - | 3 | 206 | 30.80% |
| DE250321C00390000 | 2024-04-30 2:47PM EDT | 2025-03-21 | 46.79 | 42.60 | 46.80 | 0.00 | - | 1 | 1 | 33.00% |
| DE250620C00390000 | 2024-04-17 11:55AM EDT | 2025-06-20 | 57.25 | 49.60 | 53.85 | 0.00 | - | 6 | 31 | 33.48% |
| DE260116C00390000 | 2024-04-25 11:41AM EDT | 2026-01-16 | 65.90 | 62.55 | 67.30 | 0.00 | - | 1 | 27 | 34.04% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00390000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 4.75 | 4.80 | 5.30 | +1.05 | +28.38% | 77 | 294 | 34.18% |
| DE240510P00390000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 6.90 | 6.95 | 7.45 | +1.45 | +26.61% | 18 | 79 | 25.13% |
| DE240517P00390000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 12.90 | 12.25 | 12.75 | +2.40 | +22.86% | 59 | 685 | 35.29% |
| DE240524P00390000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 14.69 | 11.45 | 14.75 | +3.09 | +26.64% | 11 | 22 | 34.60% |
| DE240531P00390000 | 2024-05-01 12:51PM EDT | 2024-05-31 | 14.35 | 12.05 | 14.75 | +2.35 | +19.58% | 10 | 31 | 30.29% |
| DE240607P00390000 | 2024-04-30 3:57PM EDT | 2024-06-07 | 12.47 | 13.80 | 15.85 | 0.00 | - | 1 | 3 | 29.51% |
| DE240621P00390000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 16.15 | 15.60 | 16.00 | +2.35 | +17.03% | 202 | 387 | 25.40% |
| DE240920P00390000 | 2024-05-01 11:32AM EDT | 2024-09-20 | 24.25 | 23.20 | 23.75 | +3.05 | +14.39% | 1 | 200 | 23.27% |
| DE241220P00390000 | 2024-04-30 2:03PM EDT | 2024-12-20 | 30.38 | 28.60 | 30.45 | +2.81 | +10.19% | 10 | 4 | 23.60% |
| DE250117P00390000 | 2024-05-01 1:49PM EDT | 2025-01-17 | 31.68 | 30.20 | 31.65 | +2.43 | +8.31% | 10 | 570 | 23.22% |
| DE250321P00390000 | 2024-04-25 3:02PM EDT | 2025-03-21 | 32.00 | 33.00 | 37.90 | 0.00 | - | 2 | 6 | 25.14% |
| DE250620P00390000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 36.49 | 36.30 | 41.10 | 0.00 | - | 4 | 631 | 24.17% |
| DE260116P00390000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 41.25 | 44.55 | 48.10 | 0.00 | - | 50 | 68 | 23.19% |
