Marchés français ouverture 6 h 37 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 352,32 +278,34 (+0,73 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 345,80 +1 528,09 (+2,69 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920C00440000 | 2024-01-24 10:45AM EDT | 440.00 | 325.00 | 451.20 | 461.00 | 0.00 | - | - | 1 | 97.49% |
| DECK240920C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.10 | 354.00 | 363.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00560000 | 2024-03-06 12:39PM EDT | 560.00 | 374.00 | 333.10 | 343.00 | 0.00 | - | 3 | 3 | 71.44% |
| DECK240920C00645000 | 2024-01-30 12:08PM EDT | 645.00 | 175.20 | 266.00 | 272.90 | 0.00 | - | 1 | 0 | 67.27% |
| DECK240920C00730000 | 2024-04-19 12:07PM EDT | 730.00 | 123.30 | 180.10 | 186.00 | 0.00 | - | 1 | 0 | 50.38% |
| DECK240920C00750000 | 2024-04-10 11:52AM EDT | 750.00 | 118.07 | 164.90 | 171.90 | 0.00 | - | 1 | 3 | 49.78% |
| DECK240920C00775000 | 2024-02-05 10:30AM EDT | 775.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00780000 | 2024-02-05 11:03AM EDT | 780.00 | 142.65 | 187.40 | 194.00 | 0.00 | - | 3 | 3 | 69.75% |
| DECK240920C00790000 | 2024-03-21 1:01PM EDT | 790.00 | 206.58 | 88.10 | 94.90 | 0.00 | - | - | 1 | 19.31% |
| DECK240920C00810000 | 2024-02-06 3:30PM EDT | 810.00 | 100.57 | 164.00 | 172.00 | 0.00 | - | - | 1 | 65.91% |
| DECK240920C00815000 | 2024-02-06 3:30PM EDT | 815.00 | 98.02 | 162.40 | 170.00 | 0.00 | - | - | 1 | 66.24% |
| DECK240920C00820000 | 2024-03-27 1:11PM EDT | 820.00 | 168.60 | 91.40 | 98.90 | 0.00 | - | 1 | 1 | 33.35% |
| DECK240920C00840000 | 2024-05-01 10:07AM EDT | 840.00 | 77.40 | 105.00 | 111.00 | 0.00 | - | 1 | 10 | 44.87% |
| DECK240920C00860000 | 2024-05-07 10:00AM EDT | 860.00 | 95.30 | 93.50 | 100.00 | 0.00 | - | 1 | 9 | 44.27% |
| DECK240920C00880000 | 2024-04-30 10:36AM EDT | 880.00 | 64.90 | 85.70 | 88.40 | 0.00 | - | 1 | 15 | 43.08% |
| DECK240920C00900000 | 2024-05-01 10:23AM EDT | 900.00 | 52.70 | 76.30 | 78.90 | 0.00 | - | 3 | 7 | 42.57% |
| DECK240920C00920000 | 2024-05-07 10:19AM EDT | 920.00 | 71.84 | 67.70 | 70.40 | 0.00 | - | 1 | 11 | 42.23% |
| DECK240920C00940000 | 2024-05-07 10:20AM EDT | 940.00 | 63.40 | 56.90 | 64.00 | 0.00 | - | 1 | 3 | 42.58% |
| DECK240920C00960000 | 2024-04-30 12:36PM EDT | 960.00 | 36.70 | 50.00 | 56.60 | 0.00 | - | 2 | 2 | 42.15% |
| DECK240920C00980000 | 2024-04-26 1:11PM EDT | 980.00 | 36.90 | 43.80 | 50.80 | 0.00 | - | 6 | 6 | 42.22% |
| DECK240920C01000000 | 2024-04-30 10:13AM EDT | 1,000.00 | 30.00 | 37.30 | 44.80 | 0.00 | - | 2 | 7 | 41.92% |
| DECK240920C01020000 | 2024-04-26 11:33AM EDT | 1,020.00 | 26.10 | 32.60 | 39.50 | 0.00 | - | 1 | 1 | 41.70% |
| DECK240920C01060000 | 2024-03-25 1:53PM EDT | 1,060.00 | 55.20 | 19.70 | 27.90 | 0.00 | - | 2 | 3 | 39.79% |
| DECK240920C01080000 | 2024-03-25 1:52PM EDT | 1,080.00 | 49.00 | 17.50 | 24.50 | 0.00 | - | 3 | 28 | 39.78% |
| DECK240920C01100000 | 2024-03-25 1:52PM EDT | 1,100.00 | 43.80 | 13.90 | 21.70 | 0.00 | - | 3 | 3 | 39.92% |
| DECK240920C01120000 | 2024-03-04 2:13PM EDT | 1,120.00 | 39.30 | 25.80 | 32.50 | 0.00 | - | 2 | 2 | 48.65% |
| DECK240920C01140000 | 2024-03-04 2:13PM EDT | 1,140.00 | 35.30 | 22.80 | 27.70 | 0.00 | - | 3 | 3 | 47.57% |
| DECK240920C01160000 | 2024-05-06 12:31PM EDT | 1,160.00 | 12.37 | 11.30 | 15.30 | 0.00 | - | 1 | 16 | 40.54% |
| DECK240920C01180000 | 2024-04-25 11:14AM EDT | 1,180.00 | 6.40 | 8.40 | 15.90 | 0.00 | - | 2 | 7 | 42.64% |
| DECK240920C01200000 | 2024-02-26 4:53PM EDT | 1,200.00 | 15.62 | 22.10 | 27.20 | 0.00 | - | 1 | 1 | 50.75% |
| DECK240920C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 4.27 | 2.65 | 9.80 | 0.00 | - | 2 | 2 | 42.85% |
| DECK240920C01280000 | 2024-04-23 9:30AM EDT | 1,280.00 | 2.90 | 1.40 | 9.00 | 0.00 | - | 1 | 2 | 43.28% |
| DECK240920C01300000 | 2024-04-23 9:30AM EDT | 1,300.00 | 2.45 | 3.40 | 8.90 | 0.00 | - | 1 | 2 | 44.43% |
| DECK240920C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 2.85 | 2.80 | 8.50 | 0.00 | - | - | 1 | 45.19% |
| DECK240920C01360000 | 2024-05-06 9:53AM EDT | 1,360.00 | 4.60 | 0.05 | 4.70 | +4.60 | - | - | 1 | 42.12% |
| DECK240920C01380000 | 2024-03-07 12:02PM EDT | 1,380.00 | 8.50 | 1.30 | 7.80 | 0.00 | - | - | 1 | 47.82% |
| DECK240920C01400000 | 2024-04-10 10:06AM EDT | 1,400.00 | 1.25 | 0.05 | 6.10 | 0.00 | - | - | 1 | 46.52% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920P00380000 | 2024-04-22 10:31AM EDT | 380.00 | 2.50 | 0.00 | 2.10 | 0.00 | - | 8 | 25 | 62.52% |
| 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 | 68.07% |
| 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 | 64.24% |
| 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 | 0.10 | 4.80 | 0.00 | - | 6 | 6 | 54.55% |
| DECK240920P00490000 | 2024-03-20 9:30AM EDT | 490.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DECK240920P00500000 | 2024-03-20 9:30AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DECK240920P00520000 | 2024-03-20 9:30AM EDT | 520.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DECK240920P00540000 | 2024-03-25 9:30AM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| DECK240920P00615000 | 2024-04-10 9:50AM EDT | 615.00 | 11.45 | 5.00 | 11.90 | 0.00 | - | 1 | 2 | 48.33% |
| DECK240920P00650000 | 2024-04-10 11:53AM EDT | 650.00 | 19.66 | 8.50 | 14.20 | 0.00 | - | 1 | 5 | 44.86% |
| DECK240920P00685000 | 2024-04-19 3:00PM EDT | 685.00 | 26.80 | 13.10 | 19.00 | 0.00 | - | 1 | 1 | 43.18% |
| DECK240920P00700000 | 2024-04-25 11:19AM EDT | 700.00 | 30.50 | 15.80 | 21.90 | 0.00 | - | 5 | 39 | 42.83% |
| DECK240920P00705000 | 2024-02-05 11:59AM EDT | 705.00 | 25.18 | 15.70 | 21.60 | 0.00 | - | 3 | 2 | 41.71% |
| DECK240920P00710000 | 2024-04-23 10:33AM EDT | 710.00 | 24.20 | 16.90 | 23.00 | 0.00 | - | - | 1 | 41.86% |
| DECK240920P00720000 | 2024-03-04 12:43PM EDT | 720.00 | 16.95 | 15.10 | 21.80 | 0.00 | - | 2 | 1 | 39.19% |
| DECK240920P00725000 | 2024-04-24 11:35AM EDT | 725.00 | 27.10 | 20.10 | 26.00 | 0.00 | - | - | 1 | 41.27% |
| DECK240920P00735000 | 2024-04-11 11:30AM EDT | 735.00 | 39.80 | 22.60 | 28.00 | 0.00 | - | - | 1 | 40.78% |
| DECK240920P00740000 | 2024-04-22 11:24AM EDT | 740.00 | 40.30 | 22.40 | 29.00 | 0.00 | - | 1 | 4 | 40.50% |
| DECK240920P00745000 | 2024-04-11 11:30AM EDT | 745.00 | 43.20 | 23.60 | 29.90 | 0.00 | - | 1 | 3 | 40.13% |
| DECK240920P00750000 | 2024-05-02 9:59AM EDT | 750.00 | 39.64 | 25.40 | 31.90 | 0.00 | - | 1 | 3 | 40.45% |
| DECK240920P00755000 | 2024-04-24 12:32PM EDT | 755.00 | 36.90 | 27.40 | 33.00 | 0.00 | - | 1 | 10 | 40.17% |
| DECK240920P00760000 | 2024-04-30 3:55PM EDT | 760.00 | 46.20 | 28.60 | 34.00 | 0.00 | - | 2 | 6 | 39.80% |
| DECK240920P00770000 | 2024-05-02 9:59AM EDT | 770.00 | 47.06 | 29.70 | 36.60 | 0.00 | - | 1 | 0 | 39.38% |
| DECK240920P00775000 | 2024-04-15 3:51PM EDT | 775.00 | 51.93 | 31.70 | 38.00 | 0.00 | - | - | 2 | 39.20% |
| DECK240920P00790000 | 2024-05-06 10:50AM EDT | 790.00 | 43.10 | 36.90 | 42.80 | 0.00 | - | 1 | 1 | 38.84% |
| DECK240920P00800000 | 2024-05-02 9:59AM EDT | 800.00 | 60.15 | 39.50 | 46.00 | 0.00 | - | 1 | 8 | 38.48% |
| DECK240920P00810000 | 2024-05-06 10:49AM EDT | 810.00 | 50.40 | 42.80 | 49.00 | 0.00 | - | 2 | 0 | 37.93% |
| DECK240920P00815000 | 2024-05-06 10:38AM EDT | 815.00 | 51.00 | 44.70 | 51.00 | 0.00 | - | 3 | 78 | 37.88% |
| DECK240920P00820000 | 2024-05-07 1:10PM EDT | 820.00 | 50.70 | 46.30 | 53.00 | 0.00 | - | 1 | 7 | 37.81% |
| DECK240920P00840000 | 2024-05-07 10:19AM EDT | 840.00 | 55.41 | 54.80 | 60.60 | 0.00 | - | 1 | 7 | 37.07% |
| DECK240920P00860000 | 2024-04-30 10:12AM EDT | 860.00 | 86.50 | 65.70 | 67.90 | 0.00 | - | 2 | 13 | 35.83% |
| DECK240920P00880000 | 2024-05-06 12:20PM EDT | 880.00 | 85.30 | 75.40 | 77.40 | 0.00 | - | 1 | 5 | 35.28% |
| DECK240920P00900000 | 2024-04-10 11:17AM EDT | 900.00 | 126.09 | 85.80 | 87.90 | 0.00 | - | 1 | 9 | 34.80% |
| DECK240920P00920000 | 2024-04-03 10:14AM EDT | 920.00 | 86.00 | 119.30 | 128.10 | 0.00 | - | 1 | 15 | 48.05% |
| DECK240920P00940000 | 2024-04-03 10:52AM EDT | 940.00 | 95.30 | 132.20 | 140.50 | 0.00 | - | 16 | 17 | 47.86% |
| DECK240920P00960000 | 2024-04-03 10:14AM EDT | 960.00 | 108.00 | 148.60 | 157.90 | 0.00 | - | 1 | 9 | 49.82% |
| DECK240920P01000000 | 2024-05-03 10:20AM EDT | 1,000.00 | 184.00 | 147.00 | 154.40 | 0.00 | - | 1 | 2 | 33.54% |
| DECK240920P01020000 | 2024-03-21 1:36PM EDT | 1,020.00 | 119.20 | 221.20 | 227.60 | 0.00 | - | - | 5 | 61.54% |
| DECK240920P01060000 | 2024-02-07 4:54PM EDT | 1,060.00 | 231.00 | 171.00 | 179.50 | 0.00 | - | - | 1 | 0.00% |
| DECK240920P01080000 | 2024-02-07 4:54PM EDT | 1,080.00 | 251.20 | 187.00 | 194.60 | 0.00 | - | - | 1 | 0.00% |
