Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 539.50 | 580.00 | 590.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
| DECK241115C00370000 | 2024-05-30 2:03PM EDT | 370.00 | 724.00 | 691.00 | 701.00 | 0.00 | - | 1 | 5 | 103.38% |
| DECK241115C00380000 | 2024-02-05 10:54AM EDT | 380.00 | 489.00 | 545.30 | 554.50 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00430000 | 2024-02-05 10:54AM EDT | 430.00 | 442.00 | 498.20 | 506.60 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00480000 | 2024-01-11 2:04PM EDT | 480.00 | 253.01 | 386.00 | 396.00 | 0.00 | - | 1 | 1 | 0.00% |
| DECK241115C00500000 | 2024-01-19 12:40PM EDT | 500.00 | 275.00 | 385.00 | 395.00 | 0.00 | - | 1 | 4 | 0.00% |
| DECK241115C00520000 | 2024-02-27 11:26AM EDT | 520.00 | 375.02 | 437.10 | 447.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DECK241115C00620000 | 2024-02-15 4:47PM EDT | 620.00 | 296.00 | 322.40 | 331.80 | 0.00 | - | 3 | 3 | 0.00% |
| 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 | 222.20 | 229.00 | 0.00 | - | 2 | 1 | 0.00% |
| DECK241115C00700000 | 2024-02-14 12:47PM EDT | 700.00 | 200.47 | 257.00 | 265.00 | 0.00 | - | 3 | 5 | 0.00% |
| DECK241115C00720000 | 2024-05-24 2:02PM EDT | 720.00 | 337.31 | 358.60 | 366.00 | 0.00 | - | 4 | 30 | 57.81% |
| DECK241115C00740000 | 2024-01-22 12:02PM EDT | 740.00 | 114.70 | 188.00 | 194.80 | 0.00 | - | 1 | 2 | 0.00% |
| DECK241115C00760000 | 2024-02-06 12:34PM EDT | 760.00 | 144.00 | 215.00 | 223.30 | 0.00 | - | 10 | 11 | 0.00% |
| DECK241115C00780000 | 2024-02-09 12:04PM EDT | 780.00 | 150.34 | 203.10 | 208.80 | 0.00 | - | 1 | 5 | 0.00% |
| DECK241115C00800000 | 2024-05-23 2:08PM EDT | 800.00 | 171.00 | 288.00 | 295.60 | 0.00 | - | 1 | 12 | 51.80% |
| DECK241115C00820000 | 2024-05-14 11:30AM EDT | 820.00 | 141.30 | 271.00 | 278.70 | 0.00 | - | 9 | 9 | 50.47% |
| DECK241115C00840000 | 2024-05-24 9:35AM EDT | 840.00 | 223.90 | 255.70 | 262.00 | 0.00 | - | 1 | 10 | 51.17% |
| DECK241115C00860000 | 2024-05-24 3:43PM EDT | 860.00 | 218.50 | 239.00 | 246.10 | 0.00 | - | 50 | 57 | 50.06% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 112.20 | 121.00 | 0.00 | - | 1 | 47 | 0.00% |
| DECK241115C00900000 | 2024-05-13 11:48AM EDT | 900.00 | 83.80 | 208.00 | 214.80 | 0.00 | - | 10 | 23 | 47.68% |
| DECK241115C00920000 | 2024-06-03 11:51AM EDT | 920.00 | 226.50 | 194.10 | 201.70 | 0.00 | - | 1 | 3 | 47.40% |
| DECK241115C00940000 | 2024-04-17 10:45AM EDT | 940.00 | 61.50 | 83.30 | 92.70 | 0.00 | - | 7 | 3 | 0.00% |
| DECK241115C00960000 | 2024-05-24 10:37AM EDT | 960.00 | 155.06 | 167.10 | 172.80 | 0.00 | - | 1 | 72 | 45.19% |
| DECK241115C00980000 | 2024-05-20 11:54AM EDT | 980.00 | 81.80 | 154.40 | 160.60 | 0.00 | - | 1 | 61 | 44.74% |
| DECK241115C01000000 | 2024-05-24 10:12AM EDT | 1,000.00 | 135.50 | 142.00 | 147.00 | 0.00 | - | 2 | 120 | 43.58% |
| DECK241115C01020000 | 2024-04-04 12:48PM EDT | 1,020.00 | 67.00 | 41.90 | 47.00 | 0.00 | - | 1 | 14 | 9.45% |
| DECK241115C01040000 | 2024-04-04 12:48PM EDT | 1,040.00 | 61.00 | 37.50 | 43.00 | 0.00 | - | 1 | 32 | 12.69% |
| DECK241115C01060000 | 2024-05-28 12:14PM EDT | 1,060.00 | 127.91 | 109.30 | 115.10 | 0.00 | - | 1 | 22 | 42.37% |
| DECK241115C01080000 | 2024-01-18 3:37PM EDT | 1,080.00 | 12.50 | 37.90 | 44.30 | 0.00 | - | 1 | 1 | 19.91% |
| DECK241115C01100000 | 2024-06-07 10:07AM EDT | 1,100.00 | 91.50 | 90.90 | 96.60 | 0.00 | - | 2 | 40 | 41.64% |
| DECK241115C01120000 | 2024-05-31 3:54PM EDT | 1,120.00 | 108.07 | 82.70 | 88.00 | 0.00 | - | 3 | 7 | 41.23% |
| DECK241115C01140000 | 2024-05-31 3:54PM EDT | 1,140.00 | 99.41 | 75.00 | 80.80 | 0.00 | - | 1 | 4 | 41.15% |
| DECK241115C01160000 | 2024-06-06 10:17AM EDT | 1,160.00 | 87.20 | 67.80 | 73.90 | 0.00 | - | 1 | 2 | 41.00% |
| DECK241115C01200000 | 2024-05-24 10:12AM EDT | 1,200.00 | 58.30 | 55.20 | 61.50 | 0.00 | - | 2 | 2 | 40.72% |
| DECK241115C01220000 | 2024-06-03 11:13AM EDT | 1,220.00 | 69.20 | 49.80 | 55.30 | 0.00 | - | 2 | 1 | 40.33% |
| DECK241115C01260000 | 2024-05-31 10:32AM EDT | 1,260.00 | 50.15 | 39.90 | 46.00 | 0.00 | - | 1 | 39 | 40.28% |
| DECK241115C01360000 | 2024-05-21 9:30AM EDT | 1,360.00 | 10.20 | 22.10 | 29.40 | 0.00 | - | 1 | 2 | 40.63% |
| DECK241115C01380000 | 2024-05-29 12:01PM EDT | 1,380.00 | 30.90 | 19.10 | 26.70 | 0.00 | - | 36 | 38 | 40.61% |
| DECK241115C01400000 | 2024-05-29 12:01PM EDT | 1,400.00 | 27.40 | 17.10 | 24.70 | 0.00 | - | 71 | 73 | 40.86% |
| DECK241115C01420000 | 2024-06-06 10:13AM EDT | 1,420.00 | 25.00 | 15.00 | 22.20 | 0.00 | - | 1 | 139 | 40.72% |
| DECK241115C01560000 | 2024-05-31 9:48AM EDT | 1,560.00 | 11.83 | 6.80 | 12.90 | 0.00 | - | 1 | 1 | 42.21% |
| DECK241115C01600000 | 2024-06-04 12:33PM EDT | 1,600.00 | 10.30 | 4.90 | 11.30 | 0.00 | - | 421 | 421 | 42.78% |
| DECK241115C01620000 | 2024-06-06 11:42AM EDT | 1,620.00 | 9.50 | 2.90 | 10.60 | 0.00 | - | - | 1 | 43.07% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115P00340000 | 2024-05-30 12:59PM EDT | 340.00 | 1.29 | 0.05 | 4.80 | 0.00 | - | 7 | 3 | 83.92% |
| DECK241115P00350000 | 2024-05-30 12:23PM EDT | 350.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 66.48% |
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.81% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.91% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.05% |
| DECK241115P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | - | 2 | 74.37% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 81.45% |
| DECK241115P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.25 | 0.45 | 4.80 | 0.00 | - | 1 | 3 | 71.79% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.12% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 67.49% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 68.21% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 68.54% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.83% |
| DECK241115P00490000 | 2024-05-30 12:59PM EDT | 490.00 | 4.62 | 0.25 | 5.70 | 0.00 | - | 2 | 1 | 60.55% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 65.73% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 67.51% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 60.26% |
| DECK241115P00580000 | 2024-05-24 3:17PM EDT | 580.00 | 3.49 | 1.55 | 7.50 | 0.00 | - | 1 | 11 | 52.35% |
| DECK241115P00600000 | 2024-05-24 12:55PM EDT | 600.00 | 7.80 | 1.75 | 8.00 | 0.00 | - | 1 | 27 | 50.49% |
| DECK241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 12.30 | 1.95 | 8.60 | 0.00 | - | - | 1 | 54.12% |
| DECK241115P00640000 | 2024-05-23 12:55PM EDT | 640.00 | 12.96 | 4.50 | 9.10 | 0.00 | - | 15 | 28 | 52.10% |
| DECK241115P00660000 | 2024-05-24 11:59AM EDT | 660.00 | 7.15 | 3.00 | 9.80 | 0.00 | - | 27 | 29 | 50.33% |
| DECK241115P00680000 | 2024-05-28 10:42AM EDT | 680.00 | 7.14 | 3.80 | 10.60 | 0.00 | - | 10 | 27 | 48.65% |
| DECK241115P00700000 | 2024-06-07 10:12AM EDT | 700.00 | 8.50 | 4.70 | 9.90 | 0.00 | - | 1 | 27 | 45.26% |
| DECK241115P00720000 | 2024-06-06 9:32AM EDT | 720.00 | 8.75 | 6.20 | 10.70 | 0.00 | - | 1 | 14 | 43.61% |
| DECK241115P00740000 | 2024-05-23 1:38PM EDT | 740.00 | 31.40 | 7.10 | 14.20 | 0.00 | - | 1 | 13 | 44.47% |
| DECK241115P00760000 | 2024-05-24 1:34PM EDT | 760.00 | 15.05 | 8.90 | 15.80 | 0.00 | - | 1 | 11 | 43.25% |
| DECK241115P00780000 | 2024-04-03 2:10PM EDT | 780.00 | 42.75 | 55.50 | 60.90 | 0.00 | - | 1 | 4 | 67.01% |
| DECK241115P00800000 | 2024-06-05 2:04PM EDT | 800.00 | 14.59 | 12.90 | 19.20 | 0.00 | - | 1 | 16 | 40.63% |
| DECK241115P00820000 | 2024-05-28 10:19AM EDT | 820.00 | 21.63 | 16.50 | 22.90 | 0.00 | - | 1 | 5 | 40.47% |
| DECK241115P00840000 | 2024-05-28 12:19PM EDT | 840.00 | 23.30 | 18.60 | 25.40 | 0.00 | - | 2 | 24 | 39.32% |
| DECK241115P00860000 | 2024-05-20 11:44AM EDT | 860.00 | 69.00 | 23.40 | 29.00 | 0.00 | - | 1 | 24 | 38.64% |
| DECK241115P00880000 | 2024-05-29 1:57PM EDT | 880.00 | 29.00 | 26.70 | 33.40 | 0.00 | - | 1 | 35 | 38.18% |
| DECK241115P00900000 | 2024-05-28 2:39PM EDT | 900.00 | 37.40 | 31.80 | 38.30 | 0.00 | - | 6 | 16 | 37.74% |
| DECK241115P00920000 | 2024-05-29 12:46PM EDT | 920.00 | 40.40 | 36.60 | 43.70 | 0.00 | - | 1 | 18 | 37.29% |
| DECK241115P00940000 | 2024-05-20 12:25PM EDT | 940.00 | 108.60 | 42.30 | 49.50 | 0.00 | - | 1 | 2 | 36.78% |
| DECK241115P00960000 | 2024-05-29 1:32PM EDT | 960.00 | 50.90 | 48.40 | 55.40 | 0.00 | - | 1 | 3 | 36.10% |
| DECK241115P00980000 | 2024-05-30 10:36AM EDT | 980.00 | 53.83 | 55.40 | 62.20 | 0.00 | - | 1 | 1 | 35.57% |
| DECK241115P01000000 | 2024-06-06 3:24PM EDT | 1,000.00 | 63.90 | 63.30 | 69.80 | 0.00 | - | 3 | 8 | 35.12% |
| DECK241115P01020000 | 2024-05-28 12:58PM EDT | 1,020.00 | 77.50 | 71.60 | 78.10 | 0.00 | - | 4 | 13 | 34.70% |
| DECK241115P01040000 | 2024-05-31 10:28AM EDT | 1,040.00 | 87.10 | 80.60 | 87.60 | 0.00 | - | 1 | 3 | 34.49% |
| DECK241115P01060000 | 2024-05-09 12:25PM EDT | 1,060.00 | 208.16 | 95.10 | 101.40 | 0.00 | - | 2 | 0 | 35.59% |
| DECK241115P01080000 | 2024-06-10 10:14AM EDT | 1,080.00 | 106.50 | 100.60 | 107.20 | -65.90 | -38.23% | 2 | 4 | 33.57% |
| DECK241115P01100000 | 2024-06-05 10:08AM EDT | 1,100.00 | 112.40 | 111.80 | 118.30 | 0.00 | - | - | 2 | 33.24% |
| DECK241115P01120000 | 2024-06-04 10:09AM EDT | 1,120.00 | 118.60 | 123.30 | 129.90 | 0.00 | - | 2 | 3 | 32.85% |
| DECK241115P01140000 | 2024-06-06 10:14AM EDT | 1,140.00 | 123.40 | 134.00 | 142.50 | 0.00 | - | - | 1 | 32.59% |
| DECK241115P01320000 | 2024-05-24 9:39AM EDT | 1,320.00 | 307.70 | 269.00 | 277.90 | 0.00 | - | 1 | 1 | 28.68% |
© 2024 Yahoo. Todos los derechos reservados.