Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.639,99 -788,41 (-1,37%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920C00440000 | 2024-01-24 10:45AM EDT | 440.00 | 325.00 | 451.20 | 461.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.10 | 354.00 | 363.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00540000 | 2024-05-24 9:38AM EDT | 540.00 | 487.60 | 441.10 | 451.00 | 0.00 | - | 1 | 1 | 99.44% |
| DECK240920C00560000 | 2024-03-06 12:39PM EDT | 560.00 | 374.00 | 333.10 | 343.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240920C00645000 | 2024-01-30 12:08PM EDT | 645.00 | 175.20 | 266.00 | 272.90 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00710000 | 2024-06-21 3:10PM EDT | 710.00 | 278.00 | 267.00 | 275.50 | 0.00 | - | 1 | 1 | 55.55% |
| DECK240920C00730000 | 2024-04-19 12:07PM EDT | 730.00 | 123.30 | 189.50 | 197.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00750000 | 2024-04-10 11:52AM EDT | 750.00 | 118.07 | 153.00 | 159.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK240920C00760000 | 2024-05-15 12:23PM EDT | 760.00 | 181.20 | 277.10 | 286.00 | 0.00 | - | 2 | 0 | 95.64% |
| DECK240920C00770000 | 2024-05-24 10:05AM EDT | 770.00 | 270.00 | 223.50 | 232.00 | 0.00 | - | 1 | 1 | 59.86% |
| DECK240920C00775000 | 2024-02-05 10:30AM EDT | 775.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00780000 | 2024-05-15 12:23PM EDT | 780.00 | 166.40 | 258.60 | 267.00 | 0.00 | - | 2 | 3 | 91.05% |
| DECK240920C00790000 | 2024-03-21 1:01PM EDT | 790.00 | 206.58 | 88.10 | 94.90 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00800000 | 2024-06-07 2:43PM EDT | 800.00 | 263.34 | 185.00 | 193.30 | 0.00 | - | 1 | 2 | 49.86% |
| DECK240920C00810000 | 2024-02-06 3:30PM EDT | 810.00 | 100.57 | 164.00 | 172.00 | 0.00 | - | - | 1 | 38.03% |
| DECK240920C00815000 | 2024-02-06 3:30PM EDT | 815.00 | 98.02 | 162.40 | 170.00 | 0.00 | - | - | 1 | 39.87% |
| DECK240920C00820000 | 2024-05-24 9:38AM EDT | 820.00 | 227.80 | 180.40 | 189.00 | 0.00 | - | 1 | 2 | 54.34% |
| DECK240920C00840000 | 2024-05-01 10:07AM EDT | 840.00 | 77.40 | 273.20 | 281.50 | 0.00 | - | 1 | 10 | 121.61% |
| DECK240920C00860000 | 2024-05-30 3:58PM EDT | 860.00 | 248.17 | 136.00 | 144.50 | 0.00 | - | 1 | 7 | 45.34% |
| DECK240920C00880000 | 2024-06-24 10:10AM EDT | 880.00 | 142.40 | 122.00 | 130.00 | 0.00 | - | 1 | 16 | 44.38% |
| DECK240920C00900000 | 2024-05-24 10:14AM EDT | 900.00 | 171.00 | 119.80 | 127.00 | 0.00 | - | 15 | 16 | 49.88% |
| DECK240920C00920000 | 2024-06-27 2:18PM EDT | 920.00 | 121.40 | 95.10 | 104.00 | 0.00 | - | 1 | 13 | 43.08% |
| DECK240920C00940000 | 2024-05-24 9:43AM EDT | 940.00 | 138.00 | 92.60 | 101.00 | 0.00 | - | 2 | 8 | 47.37% |
| DECK240920C00960000 | 2024-05-24 2:13PM EDT | 960.00 | 126.60 | 81.90 | 90.00 | 0.00 | - | 2 | 2 | 46.69% |
| DECK240920C00980000 | 2024-06-26 10:22AM EDT | 980.00 | 80.00 | 65.90 | 71.00 | 0.00 | - | 3 | 6 | 41.30% |
| DECK240920C01000000 | 2024-06-24 2:45PM EDT | 1,000.00 | 62.00 | 54.60 | 61.00 | 0.00 | - | 4 | 10 | 40.39% |
| DECK240920C01020000 | 2024-06-28 10:02AM EDT | 1,020.00 | 63.20 | 46.20 | 53.00 | +1.60 | +2.60% | 1 | 15 | 40.13% |
| DECK240920C01040000 | 2024-06-20 11:32AM EDT | 1,040.00 | 62.45 | 40.40 | 46.00 | 0.00 | - | 9 | 8 | 39.99% |
| DECK240920C01060000 | 2024-06-18 12:16PM EDT | 1,060.00 | 56.20 | 32.10 | 40.00 | 0.00 | - | 2 | 10 | 40.01% |
| DECK240920C01080000 | 2024-06-27 3:49PM EDT | 1,080.00 | 39.30 | 26.50 | 33.60 | 0.00 | - | 13 | 42 | 39.39% |
| DECK240920C01100000 | 2024-06-26 9:36AM EDT | 1,100.00 | 30.11 | 21.50 | 27.00 | 0.00 | - | 1 | 18 | 38.16% |
| DECK240920C01120000 | 2024-06-21 9:49AM EDT | 1,120.00 | 25.25 | 17.20 | 25.60 | 0.00 | - | 1 | 6 | 39.95% |
| DECK240920C01140000 | 2024-06-20 2:51PM EDT | 1,140.00 | 25.00 | 13.70 | 22.20 | 0.00 | - | 2 | 2 | 40.14% |
| DECK240920C01160000 | 2024-06-11 2:07PM EDT | 1,160.00 | 39.85 | 12.00 | 18.80 | 0.00 | - | 1 | 14 | 40.00% |
| DECK240920C01180000 | 2024-06-20 3:22PM EDT | 1,180.00 | 18.00 | 9.40 | 16.80 | 0.00 | - | 1 | 3 | 40.65% |
| DECK240920C01200000 | 2024-06-27 10:15AM EDT | 1,200.00 | 13.36 | 7.80 | 13.00 | 0.00 | - | 1 | 4 | 39.44% |
| DECK240920C01220000 | 2024-06-25 12:34PM EDT | 1,220.00 | 10.98 | 4.20 | 12.90 | 0.00 | - | 1 | 3 | 41.35% |
| DECK240920C01240000 | 2024-06-25 12:34PM EDT | 1,240.00 | 7.98 | 3.00 | 11.20 | 0.00 | - | 1 | 4 | 41.57% |
| DECK240920C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 4.27 | 17.90 | 25.00 | 0.00 | - | 2 | 2 | 52.81% |
| DECK240920C01280000 | 2024-05-31 3:17PM EDT | 1,280.00 | 26.00 | 1.80 | 8.80 | 0.00 | - | 1 | 3 | 42.44% |
| DECK240920C01300000 | 2024-06-03 9:30AM EDT | 1,300.00 | 25.10 | 1.65 | 8.10 | 0.00 | - | 1 | 3 | 43.24% |
| DECK240920C01320000 | 2024-06-07 1:25PM EDT | 1,320.00 | 12.45 | 0.05 | 7.20 | 0.00 | - | 1 | 1 | 43.64% |
| DECK240920C01340000 | 2024-06-21 12:28PM EDT | 1,340.00 | 4.45 | 0.05 | 6.50 | 0.00 | - | 1 | 0 | 44.17% |
| DECK240920C01360000 | 2024-05-15 10:44AM EDT | 1,360.00 | 4.61 | 5.30 | 9.20 | 0.00 | - | 1 | 1 | 49.42% |
| DECK240920C01380000 | 2024-05-28 3:47PM EDT | 1,380.00 | 13.15 | 1.35 | 7.00 | 0.00 | - | 2 | 2 | 47.88% |
| DECK240920C01400000 | 2024-05-23 3:25PM EDT | 1,400.00 | 3.40 | 0.95 | 6.20 | 0.00 | - | 1 | 2 | 48.06% |
| DECK240920C01420000 | 2024-06-11 12:39PM EDT | 1,420.00 | 6.38 | 0.05 | 4.80 | 0.00 | - | - | 1 | 46.97% |
| DECK240920C01500000 | 2024-05-30 1:45PM EDT | 1,500.00 | 6.50 | 0.05 | 4.80 | 0.00 | - | 10 | 10 | 52.08% |
| DECK240920C01600000 | 2024-06-27 2:04PM EDT | 1,600.00 | 1.12 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 51.69% |
| DECK240920C01620000 | 2024-06-06 9:30AM EDT | 1,620.00 | 2.35 | 0.05 | 4.80 | 0.00 | - | - | 1 | 52.72% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 26 | 73.88% |
| DECK240920P00390000 | 2024-01-31 10:30AM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DECK240920P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 2.50 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 94.43% |
| DECK240920P00410000 | 2024-01-31 10:30AM EDT | 410.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240920P00420000 | 2024-02-02 10:34AM EDT | 420.00 | 1.90 | 0.05 | 5.30 | 0.00 | - | 1 | 3 | 89.67% |
| DECK240920P00430000 | 2024-01-31 10:30AM EDT | 430.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240920P00450000 | 2024-01-31 4:03PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DECK240920P00470000 | 2024-04-10 3:49PM EDT | 470.00 | 2.35 | 0.00 | 3.10 | 0.00 | - | 6 | 6 | 72.18% |
| DECK240920P00490000 | 2024-06-17 9:54AM EDT | 490.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 4 | 42 | 73.39% |
| DECK240920P00500000 | 2024-06-11 2:02PM EDT | 500.00 | 1.43 | 0.00 | 2.80 | 0.00 | - | 30 | 41 | 65.56% |
| DECK240920P00520000 | 2024-03-20 9:30AM EDT | 520.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DECK240920P00540000 | 2024-03-25 9:30AM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| DECK240920P00600000 | 2024-06-17 9:53AM EDT | 600.00 | 1.82 | 0.05 | 4.80 | 0.00 | - | 2 | 35 | 53.75% |
| DECK240920P00615000 | 2024-06-25 3:14PM EDT | 615.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 51.33% |
| DECK240920P00650000 | 2024-04-10 11:53AM EDT | 650.00 | 19.66 | 8.30 | 15.20 | 0.00 | - | 1 | 5 | 65.04% |
| DECK240920P00685000 | 2024-04-19 3:00PM EDT | 685.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240920P00690000 | 2024-05-24 11:38AM EDT | 690.00 | 4.50 | 1.70 | 8.30 | 0.00 | - | 1 | 1 | 52.21% |
| DECK240920P00700000 | 2024-05-20 12:46PM EDT | 700.00 | 12.99 | 1.40 | 8.00 | 0.00 | - | 1 | 39 | 49.98% |
| DECK240920P00705000 | 2024-02-05 11:59AM EDT | 705.00 | 25.18 | 15.70 | 21.60 | 0.00 | - | 3 | 2 | 62.84% |
| DECK240920P00710000 | 2024-04-23 10:33AM EDT | 710.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240920P00720000 | 2024-03-04 12:43PM EDT | 720.00 | 16.95 | 15.10 | 21.80 | 0.00 | - | 2 | 1 | 59.58% |
| DECK240920P00725000 | 2024-04-24 11:35AM EDT | 725.00 | 27.10 | 2.55 | 9.10 | 0.00 | - | - | 1 | 47.29% |
| DECK240920P00735000 | 2024-04-11 11:30AM EDT | 735.00 | 39.80 | 23.70 | 29.00 | 0.00 | - | - | 1 | 64.35% |
| DECK240920P00740000 | 2024-06-28 1:17PM EDT | 740.00 | 5.00 | 1.00 | 9.30 | -0.55 | -9.91% | 7 | 5 | 44.97% |
| DECK240920P00745000 | 2024-05-24 9:42AM EDT | 745.00 | 8.50 | 5.10 | 10.70 | 0.00 | - | 1 | 3 | 45.92% |
| DECK240920P00750000 | 2024-05-23 1:28PM EDT | 750.00 | 22.27 | 5.60 | 11.00 | 0.00 | - | 1 | 3 | 45.41% |
| DECK240920P00755000 | 2024-05-16 12:16PM EDT | 755.00 | 26.30 | 3.60 | 8.80 | 0.00 | - | 1 | 10 | 41.75% |
| DECK240920P00760000 | 2024-05-24 11:34AM EDT | 760.00 | 7.60 | 6.20 | 12.00 | 0.00 | - | 2 | 6 | 44.82% |
| DECK240920P00770000 | 2024-05-24 2:20PM EDT | 770.00 | 9.05 | 7.10 | 13.00 | 0.00 | - | 1 | 1 | 44.16% |
| DECK240920P00775000 | 2024-05-31 10:51AM EDT | 775.00 | 6.42 | 4.00 | 10.20 | 0.00 | - | 2 | 0 | 40.11% |
| DECK240920P00790000 | 2024-06-27 2:00PM EDT | 790.00 | 8.25 | 6.00 | 11.80 | 0.00 | - | 5 | 5 | 39.31% |
| DECK240920P00800000 | 2024-06-26 2:05PM EDT | 800.00 | 10.10 | 7.00 | 13.20 | 0.00 | - | 2 | 22 | 39.00% |
| DECK240920P00810000 | 2024-06-21 2:37PM EDT | 810.00 | 13.00 | 8.00 | 14.50 | 0.00 | - | 1 | 41 | 38.47% |
| DECK240920P00815000 | 2024-06-28 2:46PM EDT | 815.00 | 12.00 | 9.00 | 15.40 | +4.60 | +62.16% | 2 | 78 | 38.40% |
| DECK240920P00820000 | 2024-06-14 9:42AM EDT | 820.00 | 14.80 | 10.00 | 16.50 | 0.00 | - | 5 | 32 | 38.47% |
| DECK240920P00840000 | 2024-05-30 11:47AM EDT | 840.00 | 10.30 | 13.00 | 20.70 | 0.00 | - | 5 | 19 | 38.16% |
| DECK240920P00860000 | 2024-05-30 11:47AM EDT | 860.00 | 12.25 | 18.00 | 25.70 | 0.00 | - | 5 | 18 | 37.90% |
| DECK240920P00880000 | 2024-05-22 12:04PM EDT | 880.00 | 65.80 | 25.80 | 30.70 | 0.00 | - | 2 | 20 | 37.12% |
| DECK240920P00900000 | 2024-06-28 2:39PM EDT | 900.00 | 32.00 | 30.50 | 37.30 | +12.17 | +61.37% | 2 | 19 | 36.86% |
| DECK240920P00920000 | 2024-06-18 3:21PM EDT | 920.00 | 31.30 | 36.00 | 45.00 | 0.00 | - | 8 | 22 | 36.72% |
| DECK240920P00940000 | 2024-06-14 2:27PM EDT | 940.00 | 34.10 | 43.90 | 53.00 | 0.00 | - | 2 | 17 | 36.22% |
| DECK240920P00960000 | 2024-06-10 10:13AM EDT | 960.00 | 35.50 | 55.70 | 61.40 | 0.00 | - | 1 | 12 | 35.44% |
| DECK240920P00980000 | 2024-06-20 2:32PM EDT | 980.00 | 59.00 | 67.00 | 70.00 | 0.00 | - | 2 | 3 | 34.27% |
| DECK240920P01000000 | 2024-06-28 12:25PM EDT | 1,000.00 | 69.80 | 76.20 | 82.80 | +7.10 | +11.32% | 1 | 8 | 34.85% |
| DECK240920P01020000 | 2024-06-18 1:31PM EDT | 1,020.00 | 73.00 | 85.60 | 94.60 | 0.00 | - | 4 | 16 | 34.38% |
| DECK240920P01040000 | 2024-06-21 12:32PM EDT | 1,040.00 | 96.10 | 100.70 | 107.80 | 0.00 | - | 1 | 11 | 34.19% |
| DECK240920P01060000 | 2024-06-20 2:36PM EDT | 1,060.00 | 105.00 | 113.50 | 122.00 | 0.00 | - | 1 | 7 | 34.09% |
| DECK240920P01080000 | 2024-06-18 1:13PM EDT | 1,080.00 | 103.70 | 127.80 | 137.00 | 0.00 | - | 1 | 11 | 34.01% |
| DECK240920P01100000 | 2024-06-26 9:36AM EDT | 1,100.00 | 137.50 | 143.30 | 153.00 | 0.00 | - | 1 | 2 | 34.14% |
| DECK240920P01120000 | 2024-06-04 12:29PM EDT | 1,120.00 | 100.70 | 159.60 | 169.00 | 0.00 | - | 1 | 1 | 33.83% |
© 2024 Yahoo. Tutti i diritti riservati.