U.S. markets open in 2 hours 29 minutes
F S&P 500
5,293.50 -31.25 (-0.59%) F Dow Jones
38,734.00 -210.00 (-0.54%) F Nasdaq
18,820.00 -120.50 (-0.64%) E-mini Russell 2000 Index Futur
2,052.80 -20.40 (-0.98%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,347.60 -8.90 (-0.38%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240719C00410000 | 2024-05-24 9:39AM EDT | 410.00 | 613.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240719C00445000 | 2024-05-24 9:39AM EDT | 445.00 | 578.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240719C00770000 | 2024-05-14 2:16PM EDT | 770.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240719C00795000 | 2024-04-25 11:24AM EDT | 795.00 | 68.10 | 240.30 | 249.00 | 0.00 | - | - | 3 | 0.00% |
| DECK240719C00800000 | 2024-04-25 11:24AM EDT | 800.00 | 65.60 | 235.00 | 244.50 | 0.00 | - | - | 2 | 0.00% |
| DECK240719C00810000 | 2024-04-25 11:24AM EDT | 810.00 | 60.50 | 225.10 | 235.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240719C00815000 | 2024-04-25 11:24AM EDT | 815.00 | 58.00 | 220.10 | 230.00 | 0.00 | - | - | 4 | 0.00% |
| DECK240719C00820000 | 2024-04-19 12:01PM EDT | 820.00 | 54.80 | 100.10 | 107.00 | 0.00 | - | 10 | 10 | 0.00% |
| DECK240719C00825000 | 2024-04-25 11:24AM EDT | 825.00 | 53.20 | 211.40 | 220.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240719C00830000 | 2024-04-25 11:24AM EDT | 830.00 | 51.10 | 206.30 | 215.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240719C00840000 | 2024-04-30 1:58PM EDT | 840.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DECK240719C00845000 | 2024-05-01 10:16AM EDT | 845.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00850000 | 2024-05-08 11:59AM EDT | 850.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK240719C00860000 | 2024-05-10 12:56PM EDT | 860.00 | 61.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DECK240719C00865000 | 2024-05-14 10:16AM EDT | 865.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00870000 | 2024-05-15 10:01AM EDT | 870.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DECK240719C00875000 | 2024-05-10 3:15PM EDT | 875.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240719C00880000 | 2024-05-28 2:17PM EDT | 880.00 | 189.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00885000 | 2024-05-17 10:27AM EDT | 885.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00890000 | 2024-05-24 9:40AM EDT | 890.00 | 152.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240719C00895000 | 2024-05-24 9:34AM EDT | 895.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00900000 | 2024-05-28 9:43AM EDT | 900.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| DECK240719C00905000 | 2024-05-23 12:52PM EDT | 905.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240719C00910000 | 2024-05-24 9:50AM EDT | 910.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DECK240719C00915000 | 2024-05-23 3:53PM EDT | 915.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DECK240719C00920000 | 2024-05-24 9:46AM EDT | 920.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DECK240719C00925000 | 2024-05-15 10:35AM EDT | 925.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240719C00940000 | 2024-05-24 10:32AM EDT | 940.00 | 112.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK240719C00950000 | 2024-05-24 1:00PM EDT | 950.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| DECK240719C00955000 | 2024-05-24 9:40AM EDT | 955.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK240719C00970000 | 2024-05-28 9:41AM EDT | 970.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00975000 | 2024-05-24 2:21PM EDT | 975.00 | 82.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719C00980000 | 2024-05-20 3:50PM EDT | 980.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240719C00995000 | 2024-05-28 1:10PM EDT | 995.00 | 95.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK240719C01000000 | 2024-05-28 1:58PM EDT | 1,000.00 | 88.62 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| DECK240719C01010000 | 2024-05-24 3:50PM EDT | 1,010.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| DECK240719C01020000 | 2024-05-28 10:31AM EDT | 1,020.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK240719C01030000 | 2024-05-24 2:18PM EDT | 1,030.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| DECK240719C01040000 | 2024-05-28 3:53PM EDT | 1,040.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DECK240719C01050000 | 2024-05-28 9:38AM EDT | 1,050.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DECK240719C01060000 | 2024-05-28 3:47PM EDT | 1,060.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DECK240719C01070000 | 2024-05-28 11:33AM EDT | 1,070.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| DECK240719C01080000 | 2024-05-28 12:52PM EDT | 1,080.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.05% |
| DECK240719C01090000 | 2024-05-28 3:58PM EDT | 1,090.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DECK240719C01100000 | 2024-05-28 1:58PM EDT | 1,100.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DECK240719C01110000 | 2024-05-28 3:43PM EDT | 1,110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| DECK240719C01120000 | 2024-05-28 3:57PM EDT | 1,120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DECK240719C01140000 | 2024-05-24 11:37AM EDT | 1,140.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK240719C01150000 | 2024-05-24 10:47AM EDT | 1,150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DECK240719C01160000 | 2024-05-24 10:04AM EDT | 1,160.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DECK240719C01180000 | 2024-05-24 9:39AM EDT | 1,180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DECK240719C01200000 | 2024-05-28 10:28AM EDT | 1,200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240719C01320000 | 2024-05-23 3:29PM EDT | 1,320.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240719P00540000 | 2024-04-22 9:30AM EDT | 540.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240719P00545000 | 2024-05-20 9:38AM EDT | 545.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DECK240719P00550000 | 2024-05-20 9:38AM EDT | 550.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK240719P00555000 | 2024-05-20 9:38AM EDT | 555.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK240719P00560000 | 2024-05-20 9:38AM EDT | 560.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240719P00565000 | 2024-05-20 9:38AM EDT | 565.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240719P00570000 | 2024-05-20 9:38AM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK240719P00575000 | 2024-05-20 9:38AM EDT | 575.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DECK240719P00580000 | 2024-05-20 9:38AM EDT | 580.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK240719P00585000 | 2024-05-20 9:38AM EDT | 585.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DECK240719P00590000 | 2024-05-20 9:38AM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240719P00610000 | 2024-05-02 9:30AM EDT | 610.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240719P00615000 | 2024-04-24 9:30AM EDT | 615.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 1 | 76.06% |
| DECK240719P00640000 | 2024-04-29 1:50PM EDT | 640.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DECK240719P00660000 | 2024-05-23 11:08AM EDT | 660.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240719P00690000 | 2024-05-24 9:35AM EDT | 690.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240719P00695000 | 2024-05-24 9:35AM EDT | 695.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DECK240719P00700000 | 2024-05-24 9:35AM EDT | 700.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| DECK240719P00725000 | 2024-04-25 1:03PM EDT | 725.00 | 22.40 | 0.05 | 4.90 | 0.00 | - | - | 5 | 57.35% |
| DECK240719P00745000 | 2024-05-15 10:10AM EDT | 745.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DECK240719P00750000 | 2024-05-15 10:10AM EDT | 750.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DECK240719P00755000 | 2024-04-24 1:38PM EDT | 755.00 | 20.00 | 0.05 | 4.80 | 0.00 | - | - | 1 | 52.11% |
| DECK240719P00760000 | 2024-05-23 3:28PM EDT | 760.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DECK240719P00770000 | 2024-05-24 2:03PM EDT | 770.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| DECK240719P00780000 | 2024-05-22 2:30PM EDT | 780.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| DECK240719P00785000 | 2024-05-28 1:35PM EDT | 785.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240719P00790000 | 2024-05-28 2:15PM EDT | 790.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240719P00795000 | 2024-04-26 10:00AM EDT | 795.00 | 38.50 | 0.75 | 5.50 | 0.00 | - | 1 | 2 | 53.96% |
| DECK240719P00800000 | 2024-05-23 11:07AM EDT | 800.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| DECK240719P00810000 | 2024-05-02 12:41PM EDT | 810.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DECK240719P00815000 | 2024-05-23 3:03PM EDT | 815.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240719P00820000 | 2024-05-22 10:01AM EDT | 820.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| DECK240719P00825000 | 2024-05-08 11:44AM EDT | 825.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DECK240719P00830000 | 2024-05-20 3:50PM EDT | 830.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240719P00835000 | 2024-05-24 9:35AM EDT | 835.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| DECK240719P00840000 | 2024-05-24 9:35AM EDT | 840.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DECK240719P00845000 | 2024-05-16 10:52AM EDT | 845.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DECK240719P00850000 | 2024-05-28 3:53PM EDT | 850.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DECK240719P00855000 | 2024-05-20 1:28PM EDT | 855.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DECK240719P00860000 | 2024-04-24 3:23PM EDT | 860.00 | 59.50 | 0.20 | 5.50 | 0.00 | - | - | 2 | 42.56% |
| DECK240719P00865000 | 2024-04-24 1:48PM EDT | 865.00 | 60.50 | 2.75 | 5.60 | 0.00 | - | - | 1 | 41.89% |
| DECK240719P00870000 | 2024-05-10 2:15PM EDT | 870.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| DECK240719P00875000 | 2024-05-24 10:52AM EDT | 875.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK240719P00880000 | 2024-05-24 10:52AM EDT | 880.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240719P00885000 | 2024-05-28 2:43PM EDT | 885.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| DECK240719P00890000 | 2024-05-28 2:43PM EDT | 890.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240719P00900000 | 2024-05-28 9:43AM EDT | 900.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| DECK240719P00905000 | 2024-05-28 3:04PM EDT | 905.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DECK240719P00910000 | 2024-05-28 12:22PM EDT | 910.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| DECK240719P00915000 | 2024-05-23 10:07AM EDT | 915.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DECK240719P00920000 | 2024-05-23 12:25PM EDT | 920.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| DECK240719P00925000 | 2024-05-28 1:18PM EDT | 925.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240719P00935000 | 2024-05-23 3:48PM EDT | 935.00 | 71.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DECK240719P00940000 | 2024-05-23 3:48PM EDT | 940.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DECK240719P00950000 | 2024-05-24 2:18PM EDT | 950.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DECK240719P00955000 | 2024-05-24 3:29PM EDT | 955.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| DECK240719P00965000 | 2024-05-24 2:48PM EDT | 965.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240719P00970000 | 2024-05-28 9:46AM EDT | 970.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DECK240719P00980000 | 2024-05-24 10:53AM EDT | 980.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DECK240719P00985000 | 2024-05-24 10:53AM EDT | 985.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240719P01000000 | 2024-05-28 2:17PM EDT | 1,000.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| DECK240719P01010000 | 2024-05-28 9:39AM EDT | 1,010.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK240719P01020000 | 2024-05-24 10:15AM EDT | 1,020.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 3.13% |
| DECK240719P01030000 | 2024-05-28 10:37AM EDT | 1,030.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DECK240719P01040000 | 2024-05-28 9:56AM EDT | 1,040.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| DECK240719P01050000 | 2024-05-28 9:39AM EDT | 1,050.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DECK240719P01060000 | 2024-05-28 3:52PM EDT | 1,060.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| DECK240719P01070000 | 2024-05-28 3:57PM EDT | 1,070.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.39% |
| DECK240719P01080000 | 2024-05-28 2:10PM EDT | 1,080.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719P01090000 | 2024-05-28 11:13AM EDT | 1,090.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719P01100000 | 2024-05-28 3:02PM EDT | 1,100.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK240719P01200000 | 2024-05-28 3:56PM EDT | 1,200.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK240719P01210000 | 2024-05-28 3:04PM EDT | 1,210.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240719P01240000 | 2024-05-24 9:38AM EDT | 1,240.00 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.