U.S. markets closed

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
999.91+18.65 (+1.90%)
Al cierre: 04:00PM EDT
985.00 -14.91 (-1.49%)
Fuera de horario: 07:46PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DECK241115C003400002024-02-15 10:30AM EDT340.00539.50580.00590.000.00-110.00%
DECK241115C003500002024-01-09 1:56PM EDT350.00367.25494.00504.000.00--10.00%
DECK241115C003600002024-02-05 11:11AM EDT360.00514.20563.10572.000.00--10.00%
DECK241115C003700002024-05-30 2:03PM EDT370.00724.00635.00644.600.00-15103.34%
DECK241115C003800002024-02-05 10:54AM EDT380.00489.00545.30554.500.00--10.00%
DECK241115C004300002024-02-05 10:54AM EDT430.00442.00498.20506.600.00--10.00%
DECK241115C004800002024-01-11 2:04PM EDT480.00253.01386.00396.000.00-110.00%
DECK241115C005000002024-01-19 12:40PM EDT500.00275.00385.00395.000.00-140.00%
DECK241115C005200002024-02-27 11:26AM EDT520.00375.02437.10447.000.00-120.00%
DECK241115C005600002024-01-09 2:11PM EDT560.00187.50302.00309.600.00-120.00%
DECK241115C006000002024-04-23 11:00AM EDT600.00260.730.000.000.00-1260.00%
DECK241115C006200002024-02-15 4:47PM EDT620.00296.00322.40331.800.00-330.00%
DECK241115C006600002024-03-14 9:43AM EDT660.00327.30200.10207.700.00-110.00%
DECK241115C006800002024-04-10 2:40PM EDT680.00182.81222.20229.000.00-210.00%
DECK241115C007000002024-02-14 12:47PM EDT700.00200.47257.00265.000.00-350.00%
DECK241115C007200002024-05-24 2:02PM EDT720.00337.31282.60291.000.00-43042.12%
DECK241115C007400002024-01-22 12:02PM EDT740.00114.70188.00194.800.00-120.00%
DECK241115C007600002024-02-06 12:34PM EDT760.00144.00215.00223.300.00-10110.00%
DECK241115C007800002024-02-09 12:04PM EDT780.00150.34203.10208.800.00-150.00%
DECK241115C008000002024-05-23 2:08PM EDT800.00171.00217.60224.000.00-11241.16%
DECK241115C008200002024-05-14 11:30AM EDT820.00141.30244.50253.000.00-9963.04%
DECK241115C008400002024-05-24 9:35AM EDT840.00223.90185.40194.000.00-11040.96%
DECK241115C008600002024-06-18 3:51PM EDT860.00204.55187.20195.700.00-45348.90%
DECK241115C008800002024-04-16 2:09PM EDT880.0078.25112.20121.000.00-14711.65%
DECK241115C009000002024-06-11 3:53PM EDT900.00202.00159.00168.400.00-202247.50%
DECK241115C009200002024-06-03 11:51AM EDT920.00226.50146.10154.000.00-1346.15%
DECK241115C009400002024-06-26 9:44AM EDT940.00123.42133.60142.000.00-7345.67%
DECK241115C009600002024-06-27 10:26AM EDT960.00119.06121.80129.70+6.35+5.63%17344.83%
DECK241115C009800002024-06-26 10:23AM EDT980.00109.00110.90119.000.00-16244.44%
DECK241115C010000002024-06-12 10:57AM EDT1,000.00134.40103.60109.000.00-112044.11%
DECK241115C010200002024-06-27 10:14AM EDT1,020.0088.9094.2098.80+1.90+2.18%21443.47%
DECK241115C010400002024-06-27 2:27PM EDT1,040.0087.1585.2090.00+11.05+14.52%13543.18%
DECK241115C010600002024-06-12 10:57AM EDT1,060.00103.1077.1080.900.00-82942.54%
DECK241115C010800002024-06-27 2:27PM EDT1,080.0070.9066.3073.70-18.00-20.25%1342.45%
DECK241115C011000002024-06-13 10:11AM EDT1,100.0080.8059.3066.800.00-14142.27%
DECK241115C011200002024-06-12 10:08AM EDT1,120.0078.5052.9059.400.00-1841.66%
DECK241115C011400002024-05-31 3:54PM EDT1,140.0099.4146.8054.200.00-1441.78%
DECK241115C011600002024-06-06 10:17AM EDT1,160.0087.2041.2048.500.00-1241.49%
DECK241115C012000002024-05-24 10:12AM EDT1,200.0058.3028.0034.900.00-2239.18%
DECK241115C012200002024-06-03 11:13AM EDT1,220.0069.2028.0034.800.00-2140.98%
DECK241115C012600002024-06-27 2:27PM EDT1,260.0025.0021.2027.80+4.67+22.97%14040.78%
DECK241115C012800002024-06-27 2:27PM EDT1,280.0022.2018.1025.10+3.87+21.11%1140.86%
DECK241115C013600002024-05-21 9:30AM EDT1,360.0010.2012.9022.900.00-1245.41%
DECK241115C013800002024-05-29 12:01PM EDT1,380.0030.908.1015.300.00-363841.52%
DECK241115C014000002024-06-21 12:28PM EDT1,400.0010.057.0013.800.00-17341.60%
DECK241115C014200002024-06-21 10:46AM EDT1,420.009.786.0012.500.00-213941.72%
DECK241115C015600002024-06-14 11:44AM EDT1,560.007.411.558.900.00-1045.73%
DECK241115C016000002024-06-04 12:33PM EDT1,600.0010.301.158.100.00-42142146.72%
DECK241115C016200002024-06-06 11:42AM EDT1,620.009.501.007.000.00--146.26%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DECK241115P003400002024-05-30 12:59PM EDT340.001.290.055.400.00-7387.46%
DECK241115P003500002024-06-11 9:36AM EDT350.001.000.001.000.00-1767.72%
DECK241115P003600002024-04-05 1:39PM EDT360.000.850.004.800.00-1181.47%
DECK241115P003700002024-02-09 10:30AM EDT370.001.600.004.800.00--279.44%
DECK241115P003800002024-02-09 10:30AM EDT380.001.500.004.800.00--277.46%
DECK241115P003900002024-05-20 9:38AM EDT390.000.900.053.700.00--272.73%
DECK241115P004000002023-12-19 11:45AM EDT400.004.860.009.600.00--182.93%
DECK241115P004100002024-05-20 9:38AM EDT410.001.250.453.800.00-1370.48%
DECK241115P004200002024-02-27 10:30AM EDT420.002.600.004.800.00--170.05%
DECK241115P004300002024-02-27 4:50PM EDT430.002.850.004.800.00-432268.31%
DECK241115P004400002024-02-27 4:54PM EDT440.002.850.055.900.00-5668.99%
DECK241115P004500002024-02-09 10:30AM EDT450.003.100.057.000.00--169.27%
DECK241115P004600002024-02-09 10:30AM EDT460.004.000.004.800.00--163.32%
DECK241115P004900002024-05-30 12:59PM EDT490.004.620.055.700.00-2160.44%
DECK241115P005000002024-02-02 3:25PM EDT500.005.481.159.600.00-2066.05%
DECK241115P005200002024-01-08 11:49AM EDT520.0019.724.1011.400.00-2367.74%
DECK241115P005400002024-02-22 11:53AM EDT540.007.801.759.500.00-283860.16%
DECK241115P005800002024-06-27 10:27AM EDT580.003.601.356.00+0.60+20.00%11254.85%
DECK241115P006000002024-06-12 1:06PM EDT600.004.121.806.700.00-22753.19%
DECK241115P006200002024-05-20 9:38AM EDT620.0012.302.058.800.00--153.57%
DECK241115P006400002024-06-27 10:26AM EDT640.006.502.309.60-6.46-49.85%22851.73%
DECK241115P006600002024-05-24 11:59AM EDT660.007.154.9011.500.00-272951.17%
DECK241115P006800002024-05-28 10:42AM EDT680.007.144.7011.200.00-102747.89%
DECK241115P007000002024-06-12 10:57AM EDT700.008.405.6012.100.00-12746.02%
DECK241115P007200002024-06-06 9:32AM EDT720.008.758.1014.200.00-11445.25%
DECK241115P007400002024-06-12 10:57AM EDT740.0011.5910.1016.300.00-11344.24%
DECK241115P007600002024-05-24 1:34PM EDT760.0015.0515.6022.000.00-11145.80%
DECK241115P007800002024-04-03 2:10PM EDT780.0042.7555.5060.900.00-1465.06%
DECK241115P008000002024-06-05 2:04PM EDT800.0014.5917.8024.100.00-11641.19%
DECK241115P008200002024-06-12 10:57AM EDT820.0020.3821.9028.500.00-1540.90%
DECK241115P008400002024-05-28 12:19PM EDT840.0023.3026.3031.900.00-22439.74%
DECK241115P008600002024-06-12 10:57AM EDT860.0027.8230.3036.800.00-12539.20%
DECK241115P008800002024-06-17 2:58PM EDT880.0034.5033.9041.500.00-14138.28%
DECK241115P009000002024-06-25 12:51PM EDT900.0050.3040.1047.900.00-1837.95%
DECK241115P009200002024-05-29 12:46PM EDT920.0040.4046.6055.000.00-11837.64%
DECK241115P009400002024-05-20 12:25PM EDT940.00108.6056.8061.700.00-1236.87%
DECK241115P009600002024-06-20 12:40PM EDT960.0070.0663.9069.600.00-1836.36%
DECK241115P009800002024-06-20 12:40PM EDT980.0078.4472.7078.100.00-1535.81%
DECK241115P010000002024-06-25 9:42AM EDT1,000.0095.0082.1088.000.00-1735.55%
DECK241115P010200002024-06-25 10:48AM EDT1,020.00104.8092.5098.000.00-11435.06%
DECK241115P010400002024-06-26 9:55AM EDT1,040.00110.11103.80109.000.00-3434.68%
DECK241115P010600002024-05-09 12:25PM EDT1,060.00208.1695.10101.400.00-2026.33%
DECK241115P010800002024-06-11 10:07AM EDT1,080.00106.30125.60133.800.00-2834.23%
DECK241115P011000002024-06-05 10:08AM EDT1,100.00112.40138.00146.000.00--233.49%
DECK241115P011200002024-06-04 10:09AM EDT1,120.00118.60150.30159.800.00-2333.16%
DECK241115P011400002024-06-06 10:14AM EDT1,140.00123.40165.50174.900.00--133.14%
DECK241115P013200002024-05-24 9:39AM EDT1,320.00307.70339.00348.000.00-1145.57%