Marchés français ouverture 8 h 1 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 653,75 +1 929,96 (+3,40 %)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 522.10 | 389.00 | 399.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.50 | 351.00 | 361.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240816C00500000 | 2024-01-05 4:17PM EDT | 500.00 | 185.10 | 394.00 | 404.00 | 0.00 | - | 1 | 0 | 99.61% |
| DECK240816C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 357.80 | 231.10 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00620000 | 2024-03-14 9:30AM EDT | 620.00 | 339.30 | 214.20 | 220.90 | 0.00 | - | 2 | 1 | 0.00% |
| DECK240816C00640000 | 2024-01-23 4:02PM EDT | 640.00 | 157.33 | 265.00 | 271.80 | 0.00 | - | 1 | 1 | 73.78% |
| DECK240816C00660000 | 2024-02-02 11:09AM EDT | 660.00 | 250.20 | 266.00 | 276.00 | 0.00 | - | 3 | 3 | 87.45% |
| DECK240816C00680000 | 2024-04-15 1:43PM EDT | 680.00 | 173.15 | 214.60 | 220.00 | 0.00 | - | 2 | 6 | 54.54% |
| DECK240816C00700000 | 2024-02-16 2:58PM EDT | 700.00 | 210.15 | 238.00 | 245.50 | 0.00 | - | 1 | 4 | 84.46% |
| DECK240816C00720000 | 2024-03-07 1:31PM EDT | 720.00 | 220.64 | 190.20 | 197.20 | 0.00 | - | 1 | 6 | 59.01% |
| DECK240816C00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.00 | 149.90 | 156.00 | 0.00 | - | 8 | 9 | 51.20% |
| DECK240816C00780000 | 2024-04-11 12:48PM EDT | 780.00 | 97.73 | 135.30 | 141.00 | 0.00 | - | 1 | 11 | 49.70% |
| DECK240816C00800000 | 2024-04-25 11:24AM EDT | 800.00 | 80.70 | 121.50 | 126.90 | 0.00 | - | 1 | 9 | 48.45% |
| DECK240816C00820000 | 2024-04-29 12:04PM EDT | 820.00 | 89.90 | 108.60 | 115.00 | 0.00 | - | 1 | 14 | 48.15% |
| DECK240816C00840000 | 2024-04-26 11:05AM EDT | 840.00 | 78.03 | 96.50 | 102.30 | 0.00 | - | 1 | 3 | 46.98% |
| DECK240816C00860000 | 2024-04-24 2:05PM EDT | 860.00 | 79.40 | 86.80 | 91.50 | 0.00 | - | 2 | 4 | 46.51% |
| DECK240816C00880000 | 2024-04-10 1:01PM EDT | 880.00 | 50.40 | 77.10 | 79.00 | 0.00 | - | 1 | 6 | 44.69% |
| DECK240816C00900000 | 2024-04-19 3:52PM EDT | 900.00 | 38.50 | 67.60 | 69.70 | 0.00 | - | 2 | 112 | 44.24% |
| DECK240816C00920000 | 2024-04-25 3:18PM EDT | 920.00 | 36.00 | 59.00 | 61.10 | 0.00 | - | 1 | 12 | 43.77% |
| DECK240816C00940000 | 2024-04-11 10:28AM EDT | 940.00 | 35.40 | 51.30 | 56.00 | 0.00 | - | 27 | 28 | 44.84% |
| DECK240816C00960000 | 2024-04-23 9:30AM EDT | 960.00 | 28.00 | 41.50 | 48.80 | 0.00 | - | 1 | 13 | 44.38% |
| DECK240816C00980000 | 2024-04-11 2:45PM EDT | 980.00 | 27.10 | 35.00 | 42.60 | 0.00 | - | 1 | 12 | 44.11% |
| DECK240816C01000000 | 2024-05-09 3:57PM EDT | 1,000.00 | 33.28 | 32.40 | 34.80 | +5.28 | +18.86% | 6 | 98 | 42.48% |
| DECK240816C01020000 | 2024-03-04 3:56PM EDT | 1,020.00 | 64.60 | 42.80 | 45.80 | 0.00 | - | 3 | 11 | 51.19% |
| DECK240816C01040000 | 2024-04-10 3:27PM EDT | 1,040.00 | 14.80 | 20.60 | 27.80 | 0.00 | - | 2 | 4 | 43.47% |
| DECK240816C01060000 | 2024-03-25 2:24PM EDT | 1,060.00 | 47.30 | 16.20 | 19.80 | 0.00 | - | 7 | 10 | 40.22% |
| DECK240816C01080000 | 2024-04-23 9:30AM EDT | 1,080.00 | 10.60 | 13.80 | 21.90 | 0.00 | - | 1 | 157 | 44.12% |
| DECK240816C01100000 | 2024-04-25 10:43AM EDT | 1,100.00 | 7.50 | 11.60 | 18.60 | 0.00 | - | - | 4 | 43.76% |
| DECK240816C01120000 | 2024-04-23 9:30AM EDT | 1,120.00 | 7.30 | 9.00 | 15.00 | 0.00 | - | - | 1 | 42.77% |
| DECK240816C01140000 | 2024-04-23 9:30AM EDT | 1,140.00 | 6.20 | 6.90 | 14.80 | 0.00 | - | - | 1 | 44.56% |
| DECK240816C01160000 | 2024-04-17 9:30AM EDT | 1,160.00 | 6.90 | 5.30 | 13.30 | 0.00 | - | - | 2 | 45.03% |
| DECK240816C01200000 | 2024-04-15 9:30AM EDT | 1,200.00 | 5.20 | 4.10 | 10.80 | 0.00 | - | - | 1 | 45.94% |
| DECK240816C01220000 | 2024-04-26 3:36PM EDT | 1,220.00 | 4.08 | 4.00 | 9.90 | 0.00 | - | 2 | 4 | 46.57% |
| DECK240816C01240000 | 2024-04-17 9:30AM EDT | 1,240.00 | 3.40 | 2.60 | 9.10 | 0.00 | - | 1 | 3 | 47.18% |
| DECK240816C01260000 | 2024-04-17 9:30AM EDT | 1,260.00 | 2.95 | 2.30 | 8.10 | 0.00 | - | 1 | 6 | 47.41% |
| DECK240816C01280000 | 2024-04-23 9:30AM EDT | 1,280.00 | 1.85 | 2.10 | 7.40 | 0.00 | - | 1 | 5 | 47.90% |
| DECK240816C01300000 | 2024-04-12 9:30AM EDT | 1,300.00 | 2.10 | 0.20 | 6.90 | 0.00 | - | 1 | 1 | 48.58% |
| DECK240816C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 1.95 | 0.10 | 6.50 | 0.00 | - | 1 | 2 | 49.34% |
| DECK240816C01360000 | 2024-03-13 12:28PM EDT | 1,360.00 | 8.10 | 0.05 | 5.90 | 0.00 | - | - | 20 | 50.98% |
| DECK240816C01380000 | 2024-03-13 12:28PM EDT | 1,380.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 50.19% |
| DECK240816C01400000 | 2024-04-26 11:16AM EDT | 1,400.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 51.41% |
| DECK240816C01420000 | 2024-04-26 11:16AM EDT | 1,420.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.60% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816P00340000 | 2024-01-30 2:47PM EDT | 340.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 85.50% |
| DECK240816P00350000 | 2024-01-02 10:30AM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240816P00380000 | 2023-12-22 10:30AM EDT | 380.00 | 3.20 | 0.00 | 5.90 | 0.00 | - | 2 | 2 | 84.86% |
| DECK240816P00390000 | 2024-02-01 10:30AM EDT | 390.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 79.36% |
| DECK240816P00400000 | 2024-02-01 10:30AM EDT | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.37% |
| DECK240816P00430000 | 2024-02-01 10:30AM EDT | 430.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.90% |
| DECK240816P00440000 | 2023-12-22 10:30AM EDT | 440.00 | 6.30 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 75.06% |
| DECK240816P00450000 | 2024-02-01 10:30AM EDT | 450.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 1 | 2 | 67.86% |
| DECK240816P00460000 | 2024-04-05 1:39PM EDT | 460.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.86% |
| DECK240816P00470000 | 2024-01-22 11:08AM EDT | 470.00 | 4.80 | 0.10 | 4.70 | 0.00 | - | 5 | 6 | 62.93% |
| DECK240816P00520000 | 2024-03-25 9:30AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240816P00540000 | 2024-03-27 9:30AM EDT | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| DECK240816P00560000 | 2024-05-06 2:04PM EDT | 560.00 | 3.30 | 0.05 | 7.80 | 0.00 | - | 2 | 72 | 51.75% |
| DECK240816P00580000 | 2024-03-27 9:30AM EDT | 580.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DECK240816P00600000 | 2024-04-09 10:44AM EDT | 600.00 | 6.98 | 1.50 | 9.70 | 0.00 | - | 11 | 5 | 55.70% |
| DECK240816P00620000 | 2024-03-05 10:30AM EDT | 620.00 | 6.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 49.12% |
| DECK240816P00640000 | 2024-04-19 2:56PM EDT | 640.00 | 14.90 | 5.00 | 12.00 | 0.00 | - | 7 | 9 | 51.20% |
| DECK240816P00660000 | 2024-01-24 1:25PM EDT | 660.00 | 31.23 | 9.30 | 15.60 | 0.00 | - | 7 | 12 | 51.52% |
| DECK240816P00680000 | 2024-04-25 10:24AM EDT | 680.00 | 23.50 | 8.90 | 16.00 | 0.00 | - | 1 | 8 | 47.99% |
| DECK240816P00700000 | 2024-04-01 12:40PM EDT | 700.00 | 9.95 | 17.70 | 24.50 | 0.00 | - | 3 | 6 | 51.86% |
| DECK240816P00720000 | 2024-04-22 11:48AM EDT | 720.00 | 30.10 | 15.30 | 22.00 | 0.00 | - | 2 | 40 | 45.53% |
| DECK240816P00740000 | 2024-05-03 3:39PM EDT | 740.00 | 28.53 | 19.10 | 25.90 | 0.00 | - | 15 | 16 | 44.50% |
| DECK240816P00760000 | 2024-04-26 1:02PM EDT | 760.00 | 36.17 | 24.00 | 28.90 | 0.00 | - | 10 | 11 | 42.45% |
| DECK240816P00780000 | 2024-04-16 2:11PM EDT | 780.00 | 50.60 | 28.50 | 34.50 | 0.00 | - | 1 | 14 | 41.89% |
| DECK240816P00800000 | 2024-04-25 10:29AM EDT | 800.00 | 66.50 | 35.30 | 40.00 | 0.00 | - | 1 | 5 | 40.80% |
| DECK240816P00820000 | 2024-04-25 1:45PM EDT | 820.00 | 72.40 | 41.80 | 47.00 | 0.00 | - | 1 | 5 | 40.20% |
| DECK240816P00840000 | 2024-04-26 11:33AM EDT | 840.00 | 71.30 | 50.00 | 54.60 | 0.00 | - | 1 | 105 | 39.48% |
| DECK240816P00860000 | 2024-05-01 2:45PM EDT | 860.00 | 79.99 | 59.90 | 62.60 | 0.00 | - | 1 | 9 | 38.52% |
| DECK240816P00880000 | 2024-04-24 1:48PM EDT | 880.00 | 80.60 | 70.10 | 71.90 | 0.00 | - | 1 | 11 | 37.81% |
| DECK240816P00900000 | 2024-05-07 3:15PM EDT | 900.00 | 84.70 | 80.40 | 82.50 | 0.00 | - | 1 | 5 | 37.33% |
| DECK240816P00920000 | 2024-03-21 11:41AM EDT | 920.00 | 65.60 | 136.00 | 142.40 | 0.00 | - | - | 5 | 61.69% |
| DECK240816P00960000 | 2024-03-21 11:38AM EDT | 960.00 | 85.40 | 168.00 | 175.10 | 0.00 | - | - | 1 | 65.20% |
| DECK240816P01000000 | 2024-03-15 3:16PM EDT | 1,000.00 | 124.20 | 191.00 | 197.40 | 0.00 | - | 1 | 0 | 62.35% |
| DECK240816P01040000 | 2024-02-07 4:54PM EDT | 1,040.00 | 211.60 | 154.00 | 160.70 | 0.00 | - | - | 1 | 0.00% |
| DECK240816P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 320.00 | 330.00 | 0.00 | - | - | 0 | 37.59% |
| DECK240816P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 382.50 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 94.76% |
