U.S. markets open in 2 hours 38 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,715.00 -229.00 (-0.59%) F Nasdaq
18,815.00 -125.50 (-0.66%) E-mini Russell 2000 Index Futur
2,050.70 -22.50 (-1.09%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,346.40 -10.10 (-0.43%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| DECK240816C00600000 | 2024-03-14 9:30AM EDT | 600.00 | 357.80 | 231.10 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00620000 | 2024-05-24 9:39AM EDT | 620.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00640000 | 2024-05-17 12:41PM EDT | 640.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DECK240816C00660000 | 2024-02-02 11:09AM EDT | 660.00 | 250.20 | 266.00 | 276.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240816C00680000 | 2024-05-22 1:22PM EDT | 680.00 | 234.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK240816C00700000 | 2024-02-16 2:58PM EDT | 700.00 | 210.15 | 238.00 | 245.50 | 0.00 | - | 1 | 4 | 0.00% |
| DECK240816C00720000 | 2024-03-07 1:31PM EDT | 720.00 | 220.64 | 190.20 | 197.20 | 0.00 | - | 1 | 6 | 0.00% |
| DECK240816C00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.00 | 138.20 | 144.00 | 0.00 | - | 8 | 9 | 0.00% |
| DECK240816C00780000 | 2024-04-11 12:48PM EDT | 780.00 | 97.73 | 124.70 | 130.00 | 0.00 | - | 1 | 11 | 0.00% |
| DECK240816C00800000 | 2024-05-28 10:47AM EDT | 800.00 | 281.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00820000 | 2024-05-24 10:18AM EDT | 820.00 | 225.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DECK240816C00840000 | 2024-05-14 12:57PM EDT | 840.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK240816C00860000 | 2024-04-24 2:05PM EDT | 860.00 | 79.40 | 193.00 | 200.00 | 0.00 | - | 2 | 4 | 0.00% |
| DECK240816C00880000 | 2024-05-24 3:59PM EDT | 880.00 | 179.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DECK240816C00900000 | 2024-05-28 10:03AM EDT | 900.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00910000 | 2024-05-23 3:24PM EDT | 910.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816C00915000 | 2024-05-24 9:45AM EDT | 915.00 | 140.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DECK240816C00920000 | 2024-05-20 3:25PM EDT | 920.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DECK240816C00925000 | 2024-05-23 12:19PM EDT | 925.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816C00930000 | 2024-05-23 11:13AM EDT | 930.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816C00935000 | 2024-05-23 10:15AM EDT | 935.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816C00940000 | 2024-05-28 1:03PM EDT | 940.00 | 159.73 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DECK240816C00950000 | 2024-05-28 9:50AM EDT | 950.00 | 138.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK240816C00960000 | 2024-05-28 10:50AM EDT | 960.00 | 147.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C00970000 | 2024-05-24 3:17PM EDT | 970.00 | 107.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK240816C00980000 | 2024-05-24 3:17PM EDT | 980.00 | 100.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DECK240816C01000000 | 2024-05-24 10:16AM EDT | 1,000.00 | 89.47 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| DECK240816C01020000 | 2024-05-24 1:50PM EDT | 1,020.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DECK240816C01040000 | 2024-05-24 11:14AM EDT | 1,040.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816C01060000 | 2024-05-28 2:10PM EDT | 1,060.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| DECK240816C01080000 | 2024-05-28 10:14AM EDT | 1,080.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| DECK240816C01100000 | 2024-05-28 2:02PM EDT | 1,100.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
| DECK240816C01120000 | 2024-05-24 10:32AM EDT | 1,120.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DECK240816C01140000 | 2024-05-28 12:15PM EDT | 1,140.00 | 49.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DECK240816C01160000 | 2024-05-23 3:32PM EDT | 1,160.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DECK240816C01200000 | 2024-05-24 11:33AM EDT | 1,200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK240816C01220000 | 2024-04-26 3:36PM EDT | 1,220.00 | 4.08 | 14.50 | 21.60 | 0.00 | - | 2 | 4 | 33.06% |
| DECK240816C01240000 | 2024-04-17 9:30AM EDT | 1,240.00 | 3.40 | 2.60 | 8.70 | 0.00 | - | 1 | 3 | 25.83% |
| DECK240816C01260000 | 2024-05-22 2:00PM EDT | 1,260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240816C01280000 | 2024-04-23 9:30AM EDT | 1,280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DECK240816C01300000 | 2024-04-12 9:30AM EDT | 1,300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 27.19% |
| DECK240816C01320000 | 2024-04-17 9:30AM EDT | 1,320.00 | 1.95 | 0.10 | 7.90 | 0.00 | - | 1 | 2 | 32.57% |
| DECK240816C01360000 | 2024-03-13 12:28PM EDT | 1,360.00 | 8.10 | 0.05 | 5.90 | 0.00 | - | - | 20 | 33.52% |
| DECK240816C01380000 | 2024-05-28 10:26AM EDT | 1,380.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK240816C01400000 | 2024-05-28 9:30AM EDT | 1,400.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816C01420000 | 2024-04-26 11:16AM EDT | 1,420.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | 1 | 5 | 39.46% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240816P00340000 | 2024-05-22 9:45AM EDT | 340.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| DECK240816P00350000 | 2024-01-02 10:30AM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DECK240816P00380000 | 2023-12-22 10:30AM EDT | 380.00 | 3.20 | 0.00 | 5.90 | 0.00 | - | 2 | 2 | 112.65% |
| DECK240816P00390000 | 2024-02-01 10:30AM EDT | 390.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 106.18% |
| DECK240816P00400000 | 2024-02-01 10:30AM EDT | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.05% |
| DECK240816P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240816P00440000 | 2023-12-22 10:30AM EDT | 440.00 | 6.30 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 102.65% |
| DECK240816P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240816P00460000 | 2024-04-05 1:39PM EDT | 460.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 90.45% |
| DECK240816P00470000 | 2024-01-22 11:08AM EDT | 470.00 | 4.80 | 0.10 | 4.70 | 0.00 | - | 5 | 6 | 88.37% |
| DECK240816P00500000 | 2024-05-24 10:26AM EDT | 500.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 25.00% |
| 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 | 25.00% |
| DECK240816P00555000 | 2024-05-28 10:50AM EDT | 555.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240816P00560000 | 2024-05-06 2:04PM EDT | 560.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DECK240816P00580000 | 2024-05-21 11:14AM EDT | 580.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240816P00600000 | 2024-05-21 11:14AM EDT | 600.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DECK240816P00620000 | 2024-03-05 10:30AM EDT | 620.00 | 6.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 74.67% |
| DECK240816P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DECK240816P00660000 | 2024-05-20 9:38AM EDT | 660.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| DECK240816P00680000 | 2024-05-20 9:38AM EDT | 680.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DECK240816P00700000 | 2024-05-24 10:51AM EDT | 700.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DECK240816P00720000 | 2024-04-22 11:48AM EDT | 720.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DECK240816P00740000 | 2024-05-22 1:55PM EDT | 740.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00750000 | 2024-05-24 1:31PM EDT | 750.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816P00760000 | 2024-05-22 3:05PM EDT | 760.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| DECK240816P00770000 | 2024-05-24 2:21PM EDT | 770.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00780000 | 2024-04-16 2:11PM EDT | 780.00 | 50.60 | 24.00 | 31.70 | 0.00 | - | 1 | 14 | 72.44% |
| DECK240816P00785000 | 2024-05-28 10:50AM EDT | 785.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00800000 | 2024-05-28 11:52AM EDT | 800.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00815000 | 2024-05-28 1:55PM EDT | 815.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DECK240816P00820000 | 2024-05-24 9:40AM EDT | 820.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00830000 | 2024-05-24 3:57PM EDT | 830.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240816P00840000 | 2024-05-21 3:27PM EDT | 840.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| DECK240816P00850000 | 2024-05-24 9:54AM EDT | 850.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DECK240816P00860000 | 2024-05-24 11:53AM EDT | 860.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| DECK240816P00880000 | 2024-05-24 2:20PM EDT | 880.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DECK240816P00900000 | 2024-05-28 3:29PM EDT | 900.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DECK240816P00905000 | 2024-05-28 1:55PM EDT | 905.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DECK240816P00910000 | 2024-05-28 2:02PM EDT | 910.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240816P00915000 | 2024-05-23 2:19PM EDT | 915.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| DECK240816P00920000 | 2024-05-24 9:34AM EDT | 920.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DECK240816P00925000 | 2024-05-24 9:39AM EDT | 925.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DECK240816P00940000 | 2024-05-24 11:58AM EDT | 940.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DECK240816P00950000 | 2024-05-24 10:48AM EDT | 950.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DECK240816P00960000 | 2024-05-24 10:28AM EDT | 960.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DECK240816P01000000 | 2024-05-28 11:52AM EDT | 1,000.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DECK240816P01040000 | 2024-05-24 1:13PM EDT | 1,040.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DECK240816P01060000 | 2024-05-24 3:58PM EDT | 1,060.00 | 79.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DECK240816P01080000 | 2024-05-28 3:53PM EDT | 1,080.00 | 70.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DECK240816P01140000 | 2024-05-24 9:34AM EDT | 1,140.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240816P01200000 | 2024-04-10 9:30AM EDT | 1,200.00 | 390.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DECK240816P01320000 | 2024-03-14 9:30AM EDT | 1,320.00 | 382.50 | 500.10 | 510.00 | 0.00 | - | 1 | 0 | 171.21% |
© 2024 Yahoo. Todos los derechos reservados.