Marchés français ouverture 4 h 2 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 757,04 +219,23 (+1,18 %) Bitcoin EUR
58 316,94 +1 110,73 (+1,94 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 539.50 | 580.00 | 590.00 | 0.00 | - | 1 | 1 | 142.83% |
| DECK241115C00350000 | 2024-01-09 1:56PM EDT | 350.00 | 367.25 | 494.00 | 504.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00360000 | 2024-02-05 11:11AM EDT | 360.00 | 514.20 | 563.10 | 572.00 | 0.00 | - | - | 1 | 138.14% |
| DECK241115C00380000 | 2024-02-05 10:54AM EDT | 380.00 | 489.00 | 545.30 | 554.50 | 0.00 | - | - | 1 | 133.45% |
| DECK241115C00430000 | 2024-02-05 10:54AM EDT | 430.00 | 442.00 | 498.20 | 506.60 | 0.00 | - | - | 1 | 119.61% |
| DECK241115C00480000 | 2024-01-11 2:04PM EDT | 480.00 | 253.01 | 386.00 | 396.00 | 0.00 | - | 1 | 1 | 40.70% |
| DECK241115C00500000 | 2024-01-19 12:40PM EDT | 500.00 | 275.00 | 385.00 | 395.00 | 0.00 | - | 1 | 4 | 62.83% |
| DECK241115C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 375.02 | 437.10 | 447.00 | 0.00 | - | 1 | 2 | 115.85% |
| DECK241115C00560000 | 2024-01-09 2:11PM EDT | 560.00 | 187.50 | 302.00 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00600000 | 2024-04-23 11:00AM EDT | 600.00 | 260.73 | 299.20 | 308.00 | 0.00 | - | 20 | 26 | 57.27% |
| DECK241115C00620000 | 2024-02-15 4:47PM EDT | 620.00 | 296.00 | 322.40 | 331.80 | 0.00 | - | 3 | 3 | 81.15% |
| DECK241115C00660000 | 2024-03-14 9:43AM EDT | 660.00 | 327.30 | 200.10 | 207.70 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00680000 | 2024-04-10 2:40PM EDT | 680.00 | 182.81 | 234.30 | 240.00 | 0.00 | - | 2 | 1 | 51.75% |
| DECK241115C00700000 | 2024-02-14 12:47PM EDT | 700.00 | 200.47 | 257.00 | 265.00 | 0.00 | - | 3 | 5 | 71.08% |
| DECK241115C00720000 | 2024-02-02 4:54PM EDT | 720.00 | 225.00 | 236.00 | 245.50 | 0.00 | - | 1 | 30 | 66.66% |
| DECK241115C00740000 | 2024-01-22 12:02PM EDT | 740.00 | 114.70 | 188.00 | 194.80 | 0.00 | - | 1 | 2 | 49.97% |
| DECK241115C00760000 | 2024-02-06 12:34PM EDT | 760.00 | 144.00 | 215.00 | 223.30 | 0.00 | - | 10 | 11 | 66.71% |
| DECK241115C00780000 | 2024-02-09 12:04PM EDT | 780.00 | 150.34 | 203.10 | 208.80 | 0.00 | - | 1 | 5 | 65.37% |
| DECK241115C00800000 | 2024-03-01 10:36AM EDT | 800.00 | 175.00 | 205.20 | 211.60 | 0.00 | - | 1 | 11 | 70.72% |
| DECK241115C00820000 | 2024-04-10 9:30AM EDT | 820.00 | 109.70 | 136.60 | 141.80 | 0.00 | - | 1 | 15 | 46.32% |
| DECK241115C00840000 | 2024-04-10 3:24PM EDT | 840.00 | 92.02 | 125.10 | 131.00 | 0.00 | - | 3 | 12 | 45.96% |
| DECK241115C00860000 | 2024-04-10 3:24PM EDT | 860.00 | 83.79 | 114.70 | 120.00 | 0.00 | - | 3 | 60 | 45.29% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 103.90 | 109.90 | 0.00 | - | 1 | 47 | 44.78% |
| DECK241115C00900000 | 2024-05-09 12:18PM EDT | 900.00 | 96.40 | 94.50 | 100.00 | -25.80 | -21.11% | 20 | 8 | 44.14% |
| DECK241115C00920000 | 2024-04-03 3:07PM EDT | 920.00 | 113.50 | 71.50 | 77.00 | 0.00 | - | 1 | 4 | 38.09% |
| DECK241115C00940000 | 2024-04-17 10:45AM EDT | 940.00 | 61.50 | 77.70 | 83.00 | 0.00 | - | 7 | 3 | 43.35% |
| DECK241115C00960000 | 2024-04-04 11:34AM EDT | 960.00 | 83.46 | 57.50 | 64.00 | 0.00 | - | 1 | 72 | 38.41% |
| DECK241115C00980000 | 2024-04-19 12:42PM EDT | 980.00 | 40.00 | 63.20 | 69.00 | 0.00 | - | 1 | 61 | 42.94% |
| DECK241115C01000000 | 2024-05-03 12:08PM EDT | 1,000.00 | 47.70 | 56.90 | 63.00 | 0.00 | - | 1 | 118 | 42.86% |
| DECK241115C01020000 | 2024-04-04 12:48PM EDT | 1,020.00 | 67.00 | 41.90 | 47.00 | 0.00 | - | 1 | 14 | 38.31% |
| DECK241115C01040000 | 2024-04-04 12:48PM EDT | 1,040.00 | 61.00 | 37.50 | 43.00 | 0.00 | - | 1 | 32 | 38.60% |
| DECK241115C01060000 | 2024-04-02 12:04PM EDT | 1,060.00 | 55.20 | 31.00 | 37.20 | 0.00 | - | 14 | 15 | 37.89% |
| DECK241115C01080000 | 2024-01-18 3:37PM EDT | 1,080.00 | 12.50 | 37.90 | 44.30 | 0.00 | - | 1 | 1 | 43.02% |
| DECK241115C01100000 | 2024-02-23 11:08AM EDT | 1,100.00 | 49.00 | 55.80 | 61.00 | 0.00 | - | 28 | 38 | 51.14% |
| DECK241115C01140000 | 2024-02-22 2:55PM EDT | 1,140.00 | 35.00 | 45.60 | 52.00 | 0.00 | - | 1 | 1 | 50.34% |
| DECK241115C01260000 | 2024-03-13 12:30PM EDT | 1,260.00 | 31.10 | 5.90 | 13.30 | 0.00 | - | - | 39 | 38.90% |
| DECK241115C01400000 | 2024-04-11 1:48PM EDT | 1,400.00 | 5.40 | 4.80 | 9.80 | 0.00 | - | - | 3 | 43.20% |
| DECK241115C01420000 | 2024-05-07 10:26AM EDT | 1,420.00 | 6.76 | 1.90 | 10.00 | 0.00 | - | 1 | 3 | 44.34% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.98% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.19% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.46% |
| DECK241115P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 2.00 | 0.05 | 5.20 | 0.00 | - | - | 1 | 58.65% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 63.57% |
| DECK241115P00410000 | 2024-02-27 10:30AM EDT | 410.00 | 2.40 | 0.05 | 5.40 | 0.00 | - | 1 | 2 | 55.71% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.97% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 51.44% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 51.83% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 51.90% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.48% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 55.43% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 54.55% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 48.95% |
| DECK241115P00580000 | 2024-02-22 11:53AM EDT | 580.00 | 11.50 | 4.30 | 11.80 | 0.00 | - | 2 | 11 | 45.62% |
| DECK241115P00600000 | 2024-04-25 3:00PM EDT | 600.00 | 17.70 | 9.10 | 15.00 | 0.00 | - | 1 | 28 | 45.78% |
| DECK241115P00640000 | 2024-04-03 10:19AM EDT | 640.00 | 14.90 | 17.50 | 25.00 | 0.00 | - | 2 | 13 | 47.50% |
| DECK241115P00660000 | 2024-05-07 2:19PM EDT | 660.00 | 20.40 | 16.00 | 22.90 | 0.00 | - | 1 | 27 | 42.80% |
| DECK241115P00680000 | 2024-01-10 3:23PM EDT | 680.00 | 64.30 | 24.00 | 31.80 | 0.00 | - | 3 | 17 | 45.37% |
| DECK241115P00700000 | 2024-05-03 10:49AM EDT | 700.00 | 34.40 | 23.40 | 30.00 | 0.00 | - | 1 | 11 | 40.99% |
| DECK241115P00720000 | 2024-04-29 10:57AM EDT | 720.00 | 38.20 | 27.70 | 33.90 | 0.00 | - | 2 | 5 | 39.95% |
| DECK241115P00740000 | 2024-04-29 10:57AM EDT | 740.00 | 44.10 | 32.10 | 39.00 | 0.00 | - | 1 | 14 | 39.33% |
| DECK241115P00760000 | 2024-04-30 3:32PM EDT | 760.00 | 58.00 | 39.00 | 45.00 | 0.00 | - | 3 | 14 | 38.90% |
| DECK241115P00780000 | 2024-04-03 2:10PM EDT | 780.00 | 42.75 | 55.50 | 60.90 | 0.00 | - | 1 | 4 | 42.73% |
| DECK241115P00800000 | 2024-04-19 2:16PM EDT | 800.00 | 80.20 | 51.50 | 58.00 | 0.00 | - | 8 | 8 | 37.67% |
| DECK241115P00820000 | 2024-04-12 9:48AM EDT | 820.00 | 83.25 | 59.20 | 65.00 | 0.00 | - | 8 | 8 | 36.89% |
| DECK241115P00840000 | 2024-04-23 9:51AM EDT | 840.00 | 92.66 | 67.20 | 74.00 | 0.00 | - | 18 | 22 | 36.69% |
| DECK241115P00860000 | 2024-04-23 9:51AM EDT | 860.00 | 102.24 | 76.10 | 81.90 | 0.00 | - | 3 | 20 | 35.76% |
| DECK241115P00880000 | 2024-05-09 12:25PM EDT | 880.00 | 92.64 | 85.80 | 91.90 | +2.36 | +2.61% | 2 | 32 | 35.41% |
| DECK241115P00900000 | 2024-05-09 12:18PM EDT | 900.00 | 101.20 | 96.60 | 102.00 | -0.20 | -0.20% | 20 | 11 | 34.83% |
| DECK241115P00920000 | 2024-04-04 2:30PM EDT | 920.00 | 112.60 | 126.20 | 132.90 | 0.00 | - | 10 | 17 | 42.26% |
| DECK241115P00960000 | 2024-03-28 2:18PM EDT | 960.00 | 103.15 | 159.30 | 165.90 | 0.00 | - | 2 | 1 | 45.05% |
| DECK241115P00980000 | 2024-02-05 1:13PM EDT | 980.00 | 157.70 | 131.00 | 134.40 | 0.00 | - | - | 1 | 26.04% |
| DECK241115P01020000 | 2024-03-25 1:42PM EDT | 1,020.00 | 144.00 | 187.00 | 195.80 | 0.00 | - | 1 | 9 | 39.78% |
| DECK241115P01040000 | 2024-03-22 11:53AM EDT | 1,040.00 | 157.30 | 244.10 | 250.70 | 0.00 | - | 1 | 2 | 55.11% |
| DECK241115P01060000 | 2024-05-09 12:25PM EDT | 1,060.00 | 208.16 | 203.30 | 210.00 | -3.50 | -1.65% | 2 | 0 | 31.74% |
| DECK241115P01080000 | 2024-03-21 12:51PM EDT | 1,080.00 | 172.40 | 280.00 | 287.60 | 0.00 | - | - | 4 | 57.74% |
| DECK241115P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 381.00 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 68.76% |
