La bourse est fermée

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
941,26+3,36 (+0,36 %)
À la clôture : 04:00PM EDT
942,00 +0,74 (+0,08 %)
Échanges après Bourse : 07:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DECK240419C005500002024-03-14 9:30AM EDT550.00391.60387.70397.000.00-11100.66%
DECK240419C005600002024-02-07 4:54PM EDT560.00277.10351.20360.000.00--10.00%
DECK240419C006150002024-03-14 9:30AM EDT615.00327.00322.10332.000.00-4478.08%
DECK240419C006500002024-02-02 10:35AM EDT650.00197.00254.00263.500.00-550.00%
DECK240419C006600002024-03-15 12:00PM EDT660.00268.16278.00287.900.00-1174.91%
DECK240419C006900002024-02-23 4:24PM EDT690.00198.45231.00240.000.00-220.00%
DECK240419C007000002024-03-12 1:57PM EDT700.00213.91238.00247.900.00-1464.15%
DECK240419C007100002024-03-07 1:31PM EDT710.00200.81228.00238.000.00-1061.84%
DECK240419C007200002024-03-14 1:29PM EDT720.00218.36218.10228.000.00-1159.55%
DECK240419C007250002024-03-08 1:10PM EDT725.00202.00213.10223.000.00-1158.25%
DECK240419C007350002024-02-02 2:54PM EDT735.00176.89171.00180.000.00-100.00%
DECK240419C007500002024-03-04 10:33AM EDT750.00195.36188.50198.000.00-1052.91%
DECK240419C007550002024-03-01 12:51PM EDT755.00161.00183.50193.000.00-1751.61%
DECK240419C007600002024-03-14 9:30AM EDT760.00188.03178.40188.000.00-2650.09%
DECK240419C007650002024-03-14 9:30AM EDT765.00180.00174.00183.000.00-1650.23%
DECK240419C007700002024-03-21 12:51PM EDT770.00182.24168.60178.000.00-1463.57%
DECK240419C007750002024-02-01 1:41PM EDT775.0049.30133.40142.700.00--50.00%
DECK240419C007800002024-03-26 12:44PM EDT780.00161.87158.70168.000.00-1660.48%
DECK240419C007850002024-02-02 10:47AM EDT785.00109.00124.50133.700.00-220.00%
DECK240419C007900002024-03-26 12:44PM EDT790.00152.06148.60158.000.00-1457.40%
DECK240419C007950002024-02-01 12:18PM EDT795.0036.40115.40124.000.00--30.00%
DECK240419C008000002024-03-27 10:36AM EDT800.00129.00139.00148.000.00-11254.33%
DECK240419C008050002024-03-14 9:30AM EDT805.00141.50134.10143.600.00-1254.16%
DECK240419C008100002024-03-14 9:30AM EDT810.00136.80129.20138.500.00-1152.39%
DECK240419C008150002024-03-14 9:30AM EDT815.00132.10124.00133.900.00-1151.69%
DECK240419C008200002024-03-14 9:30AM EDT820.00127.50119.20129.000.00-12850.34%
DECK240419C008250002024-03-14 9:30AM EDT825.00122.80115.20124.000.00-1748.76%
DECK240419C008300002024-03-19 9:49AM EDT830.0086.10110.60119.000.00-21447.19%
DECK240419C008400002024-03-18 2:55PM EDT840.0082.82101.20109.000.00-11944.05%
DECK240419C008450002024-03-14 9:30AM EDT845.00104.5097.10104.000.00-1242.47%
DECK240419C008500002024-03-15 3:51PM EDT850.0078.8592.10100.000.00-101142.68%
DECK240419C008550002024-03-12 1:08PM EDT855.0068.9088.4095.000.00-1241.06%
DECK240419C008600002024-03-26 3:48PM EDT860.0083.6783.0090.000.00-158739.42%
DECK240419C008650002024-03-21 10:37AM EDT865.0079.5079.2086.000.00-1239.40%
DECK240419C008700002024-03-21 12:30PM EDT870.0084.6074.5081.000.00-111137.72%
DECK240419C008750002024-03-22 12:45PM EDT875.0064.6070.2076.900.00-21537.38%
DECK240419C008800002024-03-27 11:17AM EDT880.0058.8065.4073.000.00-25137.23%
DECK240419C008850002024-03-22 3:03PM EDT885.0059.8161.7068.000.00-41035.44%
DECK240419C008900002024-03-19 1:49PM EDT890.0040.1557.1064.000.00-2634.98%
DECK240419C008950002024-03-27 10:36AM EDT895.0047.5053.2060.000.00-1734.42%
DECK240419C009000002024-03-27 10:32AM EDT900.0042.0049.2056.000.00-532233.76%
DECK240419C009050002024-03-21 1:36PM EDT905.0061.5045.6052.000.00-54633.00%
DECK240419C009100002024-03-25 9:39AM EDT910.0040.0041.7048.900.00-15433.21%
DECK240419C009150002024-03-27 3:29PM EDT915.0037.3037.5045.000.00-11232.35%
DECK240419C009200002024-03-28 2:11PM EDT920.0037.2035.9038.10+0.80+2.20%24528.01%
DECK240419C009250002024-03-28 12:46PM EDT925.0034.2032.8034.90+5.70+20.00%12827.79%
DECK240419C009300002024-03-28 9:55AM EDT930.0032.3029.9031.30+6.32+24.33%14026.97%
DECK240419C009350002024-03-28 3:09PM EDT935.0030.4527.0028.60+0.70+2.35%22626.98%
DECK240419C009400002024-03-28 3:39PM EDT940.0026.4924.3025.90+5.06+23.61%1411726.82%
DECK240419C009450002024-03-28 3:35PM EDT945.0024.2021.8023.20+3.40+16.35%152426.50%
DECK240419C009500002024-03-28 12:16PM EDT950.0021.8019.4020.70+2.68+14.02%85126.22%
DECK240419C009550002024-03-28 12:38PM EDT955.0019.3517.4018.60+2.95+17.99%28126.19%
DECK240419C009600002024-03-28 2:11PM EDT960.0016.8015.5016.70+2.00+13.51%473826.22%
DECK240419C009650002024-03-28 12:38PM EDT965.0015.3513.8015.00+1.05+7.34%21226.30%
DECK240419C009700002024-03-28 3:27PM EDT970.0014.3312.2013.20-1.84-11.38%106526.11%
DECK240419C009750002024-03-28 3:27PM EDT975.0012.6810.5011.70+3.20+33.76%182026.10%
DECK240419C009800002024-03-28 3:27PM EDT980.0011.239.3010.40+2.87+34.33%123226.17%
DECK240419C009850002024-03-15 10:50AM EDT985.0016.227.909.500.00-31526.61%
DECK240419C009900002024-03-26 1:41PM EDT990.0010.157.308.200.00-42626.37%
DECK240419C009950002024-03-21 1:56PM EDT995.0014.365.907.900.00-1127.40%
DECK240419C010000002024-03-28 3:56PM EDT1,000.006.105.306.80+1.00+19.61%33427.17%
DECK240419C010100002024-03-22 1:35PM EDT1,010.006.551.956.100.00-2328.71%
DECK240419C010200002024-03-26 11:47AM EDT1,020.004.772.254.000.00-1827.33%
DECK240419C010300002024-03-26 12:45PM EDT1,030.003.601.203.800.00-1629.18%
DECK240419C010400002024-03-28 11:50AM EDT1,040.001.961.252.80-0.90-31.47%3328.96%
DECK240419C010500002024-03-28 11:50AM EDT1,050.001.620.902.25-0.48-22.86%3529.42%
DECK240419C010600002024-02-05 11:33AM EDT1,060.003.642.2510.000.00-1147.53%
DECK240419C010700002024-03-14 9:54AM EDT1,070.005.100.051.500.00-4430.52%
DECK240419C010800002024-02-02 12:04PM EDT1,080.003.200.257.500.00-1147.67%
DECK240419C010900002024-03-04 10:43AM EDT1,090.006.500.001.000.00-1131.54%
DECK240419C011000002024-03-28 2:56PM EDT1,100.000.430.000.65-0.10-18.87%11730.87%
DECK240419C011200002024-03-14 9:30AM EDT1,120.002.500.002.000.00-1241.08%
DECK240419C011300002024-03-13 9:56AM EDT1,130.002.790.004.400.00-2650.60%
DECK240419C011400002024-03-25 11:00AM EDT1,140.000.450.002.000.00-1244.34%
DECK240419C011500002024-03-15 3:36PM EDT1,150.000.800.000.500.00-1336.67%
DECK240419C011600002024-03-14 11:07AM EDT1,160.000.850.000.450.00-1137.45%
DECK240419C011700002024-03-07 2:50PM EDT1,170.002.380.000.450.00--138.77%
DECK240419C012700002024-03-06 10:33AM EDT1,270.000.450.004.300.00-1064.14%
DECK240419C013100002024-03-04 10:49AM EDT1,310.000.680.004.300.00-1169.42%
DECK240419C013200002024-03-04 10:49AM EDT1,320.000.680.004.300.00-1170.70%
DECK240419C013400002024-03-14 2:03PM EDT1,340.000.100.004.300.00-3373.22%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DECK240419P004700002024-03-12 12:13PM EDT470.000.100.001.550.00-11121.24%
DECK240419P005300002024-02-21 11:21AM EDT530.000.150.000.700.00--292.38%
DECK240419P005600002024-02-20 12:34PM EDT560.000.500.004.300.00-45108.64%
DECK240419P006200002024-02-14 11:45AM EDT620.001.710.004.500.00-251590.56%
DECK240419P006300002024-02-12 4:26PM EDT630.004.590.004.400.00--187.23%
DECK240419P006450002024-02-02 10:32AM EDT645.002.400.004.700.00-1183.81%
DECK240419P006500002024-01-30 12:38PM EDT650.008.500.051.500.00-1768.85%
DECK240419P006750002024-02-02 1:44PM EDT675.004.700.004.800.00-1275.45%
DECK240419P006800002024-02-02 10:32AM EDT680.004.400.004.800.00-1374.04%
DECK240419P006850002024-02-16 3:27PM EDT685.002.250.004.800.00-1172.62%
DECK240419P006900002024-02-05 12:38PM EDT690.004.050.004.800.00-1171.23%
DECK240419P006950002024-03-08 10:36AM EDT695.000.760.003.100.00-1164.53%
DECK240419P007000002024-03-20 12:06PM EDT700.000.650.000.550.00-1553.86%
DECK240419P007100002024-02-12 3:56PM EDT710.002.990.254.800.00-1266.34%
DECK240419P007200002024-01-31 4:03PM EDT720.0027.600.000.000.00--325.00%
DECK240419P007250002024-03-15 12:00PM EDT725.002.800.000.500.00-1347.56%
DECK240419P007300002024-02-06 12:14PM EDT730.009.400.004.800.00-4260.25%
DECK240419P007350002024-02-01 11:57AM EDT735.0031.100.004.800.00--258.92%
DECK240419P007400002024-02-06 11:19AM EDT740.009.300.004.800.00-1357.58%
DECK240419P007500002024-03-20 12:05PM EDT750.001.000.002.950.00-11750.05%
DECK240419P007550002024-03-07 3:10PM EDT755.000.500.002.350.00-1353.37%
DECK240419P007600002024-02-23 10:46AM EDT760.004.010.001.100.00-18645.19%
DECK240419P007650002024-02-23 10:43AM EDT765.004.700.002.350.00-24850.75%
DECK240419P007700002024-03-21 11:43AM EDT770.000.920.001.250.00-155643.81%
DECK240419P007750002024-02-13 4:05PM EDT775.0013.100.056.300.00-11051.39%
DECK240419P007800002024-03-07 3:55PM EDT780.003.700.001.250.00-13141.44%
DECK240419P007850002024-03-07 4:30PM EDT785.004.000.003.000.00-11548.05%
DECK240419P007900002024-03-07 3:55PM EDT790.004.300.002.700.00-2845.62%
DECK240419P007950002024-03-07 3:55PM EDT795.004.700.001.300.00-25238.18%
DECK240419P008000002024-03-27 9:30AM EDT800.001.000.501.850.00-131139.65%
DECK240419P008050002024-03-07 4:29PM EDT805.005.900.251.100.00-12134.73%
DECK240419P008100002024-03-27 9:30AM EDT810.001.950.001.350.00-12534.90%
DECK240419P008150002024-03-13 1:29PM EDT815.004.740.004.200.00-11243.56%
DECK240419P008200002024-03-25 2:04PM EDT820.002.190.003.400.00-24339.93%
DECK240419P008250002024-03-19 12:51PM EDT825.003.900.004.600.00-17441.77%
DECK240419P008300002024-03-19 11:46AM EDT830.005.410.004.800.00-14140.83%
DECK240419P008350002024-03-19 11:15AM EDT835.002.150.004.80-4.85-69.29%1539.39%
DECK240419P008400002024-03-26 11:48AM EDT840.003.000.805.800.00-1311940.16%
DECK240419P008450002024-03-21 2:20PM EDT845.002.650.955.80-1.39-34.41%11438.66%
DECK240419P008500002024-03-27 1:10PM EDT850.002.100.404.70-2.26-51.83%274834.84%
DECK240419P008550002024-03-15 3:56PM EDT855.0011.900.806.400.00-2336.83%
DECK240419P008600002024-03-28 3:31PM EDT860.002.702.005.70-1.34-33.17%26033.96%
DECK240419P008650002024-03-28 11:50AM EDT865.003.251.155.30-1.75-35.00%33131.68%
DECK240419P008700002024-03-25 10:00AM EDT870.007.982.507.100.00-107033.42%
DECK240419P008750002024-03-28 11:50AM EDT875.004.153.306.00-2.85-40.71%3729.94%
DECK240419P008800002024-03-27 11:32AM EDT880.008.544.006.600.00-46829.41%
DECK240419P008850002024-03-27 3:59PM EDT885.007.002.659.500.00-23832.25%
DECK240419P008900002024-03-26 12:20PM EDT890.008.605.007.800.00-28028.04%
DECK240419P008950002024-03-27 3:39PM EDT895.0010.006.3010.800.00-23730.55%
DECK240419P009000002024-03-28 3:44PM EDT900.008.207.808.60-5.40-39.71%1011525.76%
DECK240419P009050002024-03-28 11:48AM EDT905.008.728.6010.30-4.08-31.87%22226.23%
DECK240419P009100002024-03-28 3:46PM EDT910.0010.4010.3011.10-3.80-26.76%162125.35%
DECK240419P009150002024-03-28 3:06PM EDT915.0011.3311.5012.80-7.42-39.57%23025.45%
DECK240419P009200002024-03-28 11:48AM EDT920.0012.5213.3014.20-5.58-30.83%32925.01%
DECK240419P009250002024-03-28 1:54PM EDT925.0015.9915.1016.10-4.51-22.00%1012524.98%
DECK240419P009300002024-03-28 3:06PM EDT930.0016.6017.0018.20-10.40-38.52%12224.98%
DECK240419P009350002024-03-28 3:06PM EDT935.0018.6319.2020.30-10.87-36.85%22724.80%
DECK240419P009400002024-03-28 3:00PM EDT940.0020.0021.4022.60-8.90-30.80%82824.66%
DECK240419P009450002024-03-28 2:28PM EDT945.0025.0023.8025.10-4.50-15.25%61424.55%
DECK240419P009500002024-03-28 12:37PM EDT950.0028.0026.5028.00-3.20-10.26%64624.69%
DECK240419P009550002024-03-21 1:53PM EDT955.0029.4029.3030.800.00-1424.53%
DECK240419P009600002024-03-27 3:29PM EDT960.0039.5032.0034.200.00-11224.86%
DECK240419P009650002024-03-22 11:51AM EDT965.0047.0035.0037.300.00-2324.68%
DECK240419P009700002024-03-27 10:08AM EDT970.0050.0038.5040.700.00-1224.67%
DECK240419P009800002024-03-26 12:25PM EDT980.0051.3042.5049.500.00-3126.63%
DECK240419P010500002024-03-04 10:47AM EDT1,050.00122.38105.00113.800.00-1036.27%
DECK240419P011200002024-03-11 9:35AM EDT1,120.00220.60175.00184.100.00--051.22%