La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 543,58 +22,70 (+0,04 %)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240719C00795000 | 2024-04-25 11:24AM EDT | 795.00 | 68.10 | 98.50 | 105.00 | 0.00 | - | - | 3 | 45.82% |
| DECK240719C00800000 | 2024-04-25 11:24AM EDT | 800.00 | 65.60 | 94.90 | 101.90 | 0.00 | - | - | 2 | 45.79% |
| DECK240719C00810000 | 2024-04-25 11:24AM EDT | 810.00 | 60.50 | 88.20 | 95.00 | 0.00 | - | - | 1 | 45.11% |
| DECK240719C00815000 | 2024-04-25 11:24AM EDT | 815.00 | 58.00 | 84.70 | 92.00 | 0.00 | - | - | 4 | 45.03% |
| DECK240719C00820000 | 2024-04-19 12:01PM EDT | 820.00 | 54.80 | 81.50 | 88.90 | 0.00 | - | 10 | 10 | 44.85% |
| DECK240719C00825000 | 2024-04-25 11:24AM EDT | 825.00 | 53.20 | 78.50 | 86.00 | 0.00 | - | - | 1 | 44.76% |
| DECK240719C00830000 | 2024-04-25 11:24AM EDT | 830.00 | 51.10 | 75.40 | 83.00 | 0.00 | - | - | 1 | 44.57% |
| DECK240719C00840000 | 2024-04-30 1:58PM EDT | 840.00 | 54.70 | 69.80 | 78.00 | 0.00 | - | - | 2 | 44.75% |
| DECK240719C00845000 | 2024-05-01 10:16AM EDT | 845.00 | 50.50 | 67.10 | 74.00 | 0.00 | - | 1 | 3 | 43.76% |
| DECK240719C00850000 | 2024-05-08 11:59AM EDT | 850.00 | 65.20 | 64.00 | 72.60 | 0.00 | - | 5 | 12 | 44.49% |
| DECK240719C00860000 | 2024-05-10 12:56PM EDT | 860.00 | 61.37 | 61.70 | 63.90 | +0.67 | +1.10% | 3 | 15 | 41.87% |
| DECK240719C00865000 | 2024-05-10 12:56PM EDT | 865.00 | 56.99 | 59.00 | 61.50 | -9.51 | -14.30% | 5 | 1 | 41.81% |
| DECK240719C00870000 | 2024-05-07 2:46PM EDT | 870.00 | 61.50 | 56.80 | 59.10 | 0.00 | - | 5 | 11 | 41.71% |
| DECK240719C00880000 | 2024-05-08 11:59AM EDT | 880.00 | 51.10 | 49.00 | 56.60 | 0.00 | - | - | 10 | 42.91% |
| DECK240719C00900000 | 2024-05-08 12:26PM EDT | 900.00 | 45.00 | 40.50 | 46.90 | 0.00 | - | 12 | 58 | 41.72% |
| DECK240719C00910000 | 2024-04-24 10:46AM EDT | 910.00 | 38.00 | 36.20 | 43.80 | 0.00 | - | - | 1 | 42.06% |
| DECK240719C00950000 | 2024-05-09 3:52PM EDT | 950.00 | 34.05 | 23.00 | 30.60 | 0.00 | - | 5 | 3 | 41.40% |
| DECK240719C01120000 | 2024-04-26 9:30AM EDT | 1,120.00 | 2.90 | 1.00 | 7.70 | 0.00 | - | 1 | 1 | 44.19% |
| DECK240719C01160000 | 2024-04-26 9:30AM EDT | 1,160.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 43.38% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240719P00540000 | 2024-04-22 9:30AM EDT | 540.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.84% |
| DECK240719P00545000 | 2024-05-02 9:30AM EDT | 545.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.83% |
| DECK240719P00565000 | 2024-05-02 9:30AM EDT | 565.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.89% |
| DECK240719P00575000 | 2024-05-02 9:30AM EDT | 575.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.97% |
| DECK240719P00610000 | 2024-05-02 9:30AM EDT | 610.00 | 3.90 | 0.05 | 6.20 | 0.00 | - | 1 | 2 | 55.69% |
| DECK240719P00615000 | 2024-04-24 9:30AM EDT | 615.00 | 3.30 | 0.05 | 6.30 | 0.00 | - | - | 1 | 54.85% |
| DECK240719P00640000 | 2024-04-29 1:50PM EDT | 640.00 | 5.60 | 0.40 | 7.20 | 0.00 | - | - | 3 | 51.37% |
| DECK240719P00700000 | 2024-04-30 3:51PM EDT | 700.00 | 14.00 | 4.80 | 12.20 | 0.00 | - | - | 6 | 46.01% |
| DECK240719P00725000 | 2024-04-25 1:03PM EDT | 725.00 | 22.40 | 8.60 | 14.70 | 0.00 | - | - | 5 | 43.34% |
| DECK240719P00745000 | 2024-04-24 11:03AM EDT | 745.00 | 19.45 | 11.80 | 19.00 | 0.00 | - | - | 1 | 43.08% |
| DECK240719P00750000 | 2024-04-25 9:56AM EDT | 750.00 | 35.12 | 12.70 | 20.50 | 0.00 | - | - | 2 | 43.30% |
| DECK240719P00755000 | 2024-04-24 1:38PM EDT | 755.00 | 20.00 | 14.70 | 21.10 | 0.00 | - | - | 1 | 42.63% |
| DECK240719P00760000 | 2024-04-30 2:49PM EDT | 760.00 | 30.50 | 15.40 | 22.00 | 0.00 | - | - | 5 | 42.20% |
| DECK240719P00770000 | 2024-04-19 12:00PM EDT | 770.00 | 41.20 | 18.10 | 23.80 | 0.00 | - | 11 | 33 | 41.26% |
| DECK240719P00780000 | 2024-04-22 1:03PM EDT | 780.00 | 39.10 | 20.90 | 25.30 | 0.00 | - | - | 1 | 39.96% |
| DECK240719P00795000 | 2024-04-26 10:00AM EDT | 795.00 | 38.50 | 25.40 | 31.10 | 0.00 | - | 1 | 2 | 40.57% |
| DECK240719P00800000 | 2024-05-08 12:25PM EDT | 800.00 | 31.00 | 27.10 | 33.60 | 0.00 | - | 23 | 25 | 41.08% |
| DECK240719P00810000 | 2024-05-02 12:41PM EDT | 810.00 | 47.73 | 29.90 | 36.60 | 0.00 | - | 5 | 12 | 40.46% |
| DECK240719P00820000 | 2024-05-08 11:52AM EDT | 820.00 | 39.60 | 32.10 | 38.30 | 0.00 | - | 5 | 34 | 38.75% |
| DECK240719P00825000 | 2024-05-08 11:44AM EDT | 825.00 | 42.00 | 34.40 | 41.80 | 0.00 | - | - | 1 | 39.72% |
| DECK240719P00840000 | 2024-05-08 11:39AM EDT | 840.00 | 47.70 | 40.60 | 45.50 | 0.00 | - | 40 | 47 | 37.59% |
| DECK240719P00845000 | 2024-04-26 1:00PM EDT | 845.00 | 58.90 | 42.30 | 48.70 | 0.00 | - | 2 | 6 | 38.14% |
| DECK240719P00850000 | 2024-04-26 1:00PM EDT | 850.00 | 61.40 | 44.50 | 50.00 | 0.00 | - | 1 | 2 | 37.35% |
| DECK240719P00860000 | 2024-04-24 3:23PM EDT | 860.00 | 59.50 | 51.80 | 54.70 | 0.00 | - | - | 2 | 37.07% |
| DECK240719P00865000 | 2024-04-24 1:48PM EDT | 865.00 | 60.50 | 54.30 | 57.20 | 0.00 | - | - | 1 | 36.96% |
| DECK240719P00870000 | 2024-05-10 2:15PM EDT | 870.00 | 59.10 | 56.90 | 59.50 | +2.50 | +4.42% | 1 | 25 | 36.66% |
| DECK240719P00880000 | 2024-05-08 12:02PM EDT | 880.00 | 68.60 | 60.20 | 68.20 | 0.00 | - | - | 8 | 38.67% |
| DECK240719P00890000 | 2024-05-08 11:39AM EDT | 890.00 | 73.70 | 66.50 | 73.60 | 0.00 | - | - | 15 | 38.30% |
| DECK240719P00900000 | 2024-05-08 11:42AM EDT | 900.00 | 81.00 | 72.00 | 80.00 | 0.00 | - | - | 10 | 38.43% |
