U.S. markets closed
F S&P 500
5,561.00 +15.00 (+0.27%) F Dow Jones
39,557.00 +7.00 (+0.02%) F Nasdaq
20,127.50 +88.00 (+0.44%) E-mini Russell 2000 Index Futur
2,068.10 +8.00 (+0.39%) Petróleo
82.20 +0.46 (+0.56%) Oro
2,333.40 -3.20 (-0.14%)
Deckers Outdoor Corporation (DECK)
NYSE - NYSE Precio retrasado. 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 | 635.00 | 644.60 | 0.00 | - | 1 | 5 | 103.34% |
| 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 | 282.60 | 291.00 | 0.00 | - | 4 | 30 | 42.12% |
| 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 | 217.60 | 224.00 | 0.00 | - | 1 | 12 | 41.16% |
| DECK241115C00820000 | 2024-05-14 11:30AM EDT | 820.00 | 141.30 | 244.50 | 253.00 | 0.00 | - | 9 | 9 | 63.04% |
| DECK241115C00840000 | 2024-05-24 9:35AM EDT | 840.00 | 223.90 | 185.40 | 194.00 | 0.00 | - | 1 | 10 | 40.96% |
| DECK241115C00860000 | 2024-06-18 3:51PM EDT | 860.00 | 204.55 | 187.20 | 195.70 | 0.00 | - | 4 | 53 | 48.90% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 112.20 | 121.00 | 0.00 | - | 1 | 47 | 11.65% |
| DECK241115C00900000 | 2024-06-11 3:53PM EDT | 900.00 | 202.00 | 159.00 | 168.40 | 0.00 | - | 20 | 22 | 47.50% |
| DECK241115C00920000 | 2024-06-03 11:51AM EDT | 920.00 | 226.50 | 146.10 | 154.00 | 0.00 | - | 1 | 3 | 46.15% |
| DECK241115C00940000 | 2024-06-26 9:44AM EDT | 940.00 | 123.42 | 133.60 | 142.00 | 0.00 | - | 7 | 3 | 45.67% |
| DECK241115C00960000 | 2024-06-27 10:26AM EDT | 960.00 | 119.06 | 121.80 | 129.70 | +6.35 | +5.63% | 1 | 73 | 44.83% |
| DECK241115C00980000 | 2024-06-26 10:23AM EDT | 980.00 | 109.00 | 110.90 | 119.00 | 0.00 | - | 1 | 62 | 44.44% |
| DECK241115C01000000 | 2024-06-12 10:57AM EDT | 1,000.00 | 134.40 | 103.60 | 109.00 | 0.00 | - | 1 | 120 | 44.11% |
| DECK241115C01020000 | 2024-06-27 10:14AM EDT | 1,020.00 | 88.90 | 94.20 | 98.80 | +1.90 | +2.18% | 2 | 14 | 43.47% |
| DECK241115C01040000 | 2024-06-27 2:27PM EDT | 1,040.00 | 87.15 | 85.20 | 90.00 | +11.05 | +14.52% | 1 | 35 | 43.18% |
| DECK241115C01060000 | 2024-06-12 10:57AM EDT | 1,060.00 | 103.10 | 77.10 | 80.90 | 0.00 | - | 8 | 29 | 42.54% |
| DECK241115C01080000 | 2024-06-27 2:27PM EDT | 1,080.00 | 70.90 | 66.30 | 73.70 | -18.00 | -20.25% | 1 | 3 | 42.45% |
| DECK241115C01100000 | 2024-06-13 10:11AM EDT | 1,100.00 | 80.80 | 59.30 | 66.80 | 0.00 | - | 1 | 41 | 42.27% |
| DECK241115C01120000 | 2024-06-12 10:08AM EDT | 1,120.00 | 78.50 | 52.90 | 59.40 | 0.00 | - | 1 | 8 | 41.66% |
| DECK241115C01140000 | 2024-05-31 3:54PM EDT | 1,140.00 | 99.41 | 46.80 | 54.20 | 0.00 | - | 1 | 4 | 41.78% |
| DECK241115C01160000 | 2024-06-06 10:17AM EDT | 1,160.00 | 87.20 | 41.20 | 48.50 | 0.00 | - | 1 | 2 | 41.49% |
| DECK241115C01200000 | 2024-05-24 10:12AM EDT | 1,200.00 | 58.30 | 28.00 | 34.90 | 0.00 | - | 2 | 2 | 39.18% |
| DECK241115C01220000 | 2024-06-03 11:13AM EDT | 1,220.00 | 69.20 | 28.00 | 34.80 | 0.00 | - | 2 | 1 | 40.98% |
| DECK241115C01260000 | 2024-06-27 2:27PM EDT | 1,260.00 | 25.00 | 21.20 | 27.80 | +4.67 | +22.97% | 1 | 40 | 40.78% |
| DECK241115C01280000 | 2024-06-27 2:27PM EDT | 1,280.00 | 22.20 | 18.10 | 25.10 | +3.87 | +21.11% | 1 | 1 | 40.86% |
| DECK241115C01360000 | 2024-05-21 9:30AM EDT | 1,360.00 | 10.20 | 12.90 | 22.90 | 0.00 | - | 1 | 2 | 45.41% |
| DECK241115C01380000 | 2024-05-29 12:01PM EDT | 1,380.00 | 30.90 | 8.10 | 15.30 | 0.00 | - | 36 | 38 | 41.52% |
| DECK241115C01400000 | 2024-06-21 12:28PM EDT | 1,400.00 | 10.05 | 7.00 | 13.80 | 0.00 | - | 1 | 73 | 41.60% |
| DECK241115C01420000 | 2024-06-21 10:46AM EDT | 1,420.00 | 9.78 | 6.00 | 12.50 | 0.00 | - | 2 | 139 | 41.72% |
| DECK241115C01560000 | 2024-06-14 11:44AM EDT | 1,560.00 | 7.41 | 1.55 | 8.90 | 0.00 | - | 1 | 0 | 45.73% |
| DECK241115C01600000 | 2024-06-04 12:33PM EDT | 1,600.00 | 10.30 | 1.15 | 8.10 | 0.00 | - | 421 | 421 | 46.72% |
| DECK241115C01620000 | 2024-06-06 11:42AM EDT | 1,620.00 | 9.50 | 1.00 | 7.00 | 0.00 | - | - | 1 | 46.26% |
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 | 5.40 | 0.00 | - | 7 | 3 | 87.46% |
| DECK241115P00350000 | 2024-06-11 9:36AM EDT | 350.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 67.72% |
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.47% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 79.44% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.46% |
| DECK241115P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.90 | 0.05 | 3.70 | 0.00 | - | - | 2 | 72.73% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 82.93% |
| DECK241115P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.25 | 0.45 | 3.80 | 0.00 | - | 1 | 3 | 70.48% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.05% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 68.31% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 68.99% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 69.27% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.32% |
| DECK241115P00490000 | 2024-05-30 12:59PM EDT | 490.00 | 4.62 | 0.05 | 5.70 | 0.00 | - | 2 | 1 | 60.44% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 66.05% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 67.74% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 60.16% |
| DECK241115P00580000 | 2024-06-27 10:27AM EDT | 580.00 | 3.60 | 1.35 | 6.00 | +0.60 | +20.00% | 1 | 12 | 54.85% |
| DECK241115P00600000 | 2024-06-12 1:06PM EDT | 600.00 | 4.12 | 1.80 | 6.70 | 0.00 | - | 2 | 27 | 53.19% |
| DECK241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 12.30 | 2.05 | 8.80 | 0.00 | - | - | 1 | 53.57% |
| DECK241115P00640000 | 2024-06-27 10:26AM EDT | 640.00 | 6.50 | 2.30 | 9.60 | -6.46 | -49.85% | 2 | 28 | 51.73% |
| DECK241115P00660000 | 2024-05-24 11:59AM EDT | 660.00 | 7.15 | 4.90 | 11.50 | 0.00 | - | 27 | 29 | 51.17% |
| DECK241115P00680000 | 2024-05-28 10:42AM EDT | 680.00 | 7.14 | 4.70 | 11.20 | 0.00 | - | 10 | 27 | 47.89% |
| DECK241115P00700000 | 2024-06-12 10:57AM EDT | 700.00 | 8.40 | 5.60 | 12.10 | 0.00 | - | 1 | 27 | 46.02% |
| DECK241115P00720000 | 2024-06-06 9:32AM EDT | 720.00 | 8.75 | 8.10 | 14.20 | 0.00 | - | 1 | 14 | 45.25% |
| DECK241115P00740000 | 2024-06-12 10:57AM EDT | 740.00 | 11.59 | 10.10 | 16.30 | 0.00 | - | 1 | 13 | 44.24% |
| DECK241115P00760000 | 2024-05-24 1:34PM EDT | 760.00 | 15.05 | 15.60 | 22.00 | 0.00 | - | 1 | 11 | 45.80% |
| DECK241115P00780000 | 2024-04-03 2:10PM EDT | 780.00 | 42.75 | 55.50 | 60.90 | 0.00 | - | 1 | 4 | 65.06% |
| DECK241115P00800000 | 2024-06-05 2:04PM EDT | 800.00 | 14.59 | 17.80 | 24.10 | 0.00 | - | 1 | 16 | 41.19% |
| DECK241115P00820000 | 2024-06-12 10:57AM EDT | 820.00 | 20.38 | 21.90 | 28.50 | 0.00 | - | 1 | 5 | 40.90% |
| DECK241115P00840000 | 2024-05-28 12:19PM EDT | 840.00 | 23.30 | 26.30 | 31.90 | 0.00 | - | 2 | 24 | 39.74% |
| DECK241115P00860000 | 2024-06-12 10:57AM EDT | 860.00 | 27.82 | 30.30 | 36.80 | 0.00 | - | 1 | 25 | 39.20% |
| DECK241115P00880000 | 2024-06-17 2:58PM EDT | 880.00 | 34.50 | 33.90 | 41.50 | 0.00 | - | 1 | 41 | 38.28% |
| DECK241115P00900000 | 2024-06-25 12:51PM EDT | 900.00 | 50.30 | 40.10 | 47.90 | 0.00 | - | 1 | 8 | 37.95% |
| DECK241115P00920000 | 2024-05-29 12:46PM EDT | 920.00 | 40.40 | 46.60 | 55.00 | 0.00 | - | 1 | 18 | 37.64% |
| DECK241115P00940000 | 2024-05-20 12:25PM EDT | 940.00 | 108.60 | 56.80 | 61.70 | 0.00 | - | 1 | 2 | 36.87% |
| DECK241115P00960000 | 2024-06-20 12:40PM EDT | 960.00 | 70.06 | 63.90 | 69.60 | 0.00 | - | 1 | 8 | 36.36% |
| DECK241115P00980000 | 2024-06-20 12:40PM EDT | 980.00 | 78.44 | 72.70 | 78.10 | 0.00 | - | 1 | 5 | 35.81% |
| DECK241115P01000000 | 2024-06-25 9:42AM EDT | 1,000.00 | 95.00 | 82.10 | 88.00 | 0.00 | - | 1 | 7 | 35.55% |
| DECK241115P01020000 | 2024-06-25 10:48AM EDT | 1,020.00 | 104.80 | 92.50 | 98.00 | 0.00 | - | 1 | 14 | 35.06% |
| DECK241115P01040000 | 2024-06-26 9:55AM EDT | 1,040.00 | 110.11 | 103.80 | 109.00 | 0.00 | - | 3 | 4 | 34.68% |
| DECK241115P01060000 | 2024-05-09 12:25PM EDT | 1,060.00 | 208.16 | 95.10 | 101.40 | 0.00 | - | 2 | 0 | 26.33% |
| DECK241115P01080000 | 2024-06-11 10:07AM EDT | 1,080.00 | 106.30 | 125.60 | 133.80 | 0.00 | - | 2 | 8 | 34.23% |
| DECK241115P01100000 | 2024-06-05 10:08AM EDT | 1,100.00 | 112.40 | 138.00 | 146.00 | 0.00 | - | - | 2 | 33.49% |
| DECK241115P01120000 | 2024-06-04 10:09AM EDT | 1,120.00 | 118.60 | 150.30 | 159.80 | 0.00 | - | 2 | 3 | 33.16% |
| DECK241115P01140000 | 2024-06-06 10:14AM EDT | 1,140.00 | 123.40 | 165.50 | 174.90 | 0.00 | - | - | 1 | 33.14% |
| DECK241115P01320000 | 2024-05-24 9:39AM EDT | 1,320.00 | 307.70 | 339.00 | 348.00 | 0.00 | - | 1 | 1 | 45.57% |
© 2024 Yahoo. Todos los derechos reservados.