Mercado fechará em 3 h 20 min
BOVESPA
126.314,77 +150,80 (+0,12%) MERVAL
1.622.384,88 +9.640,25 (+0,60%) MXX
52.417,61 -237,24 (-0,45%) PETROLEO CRU
83,99 +0,11 (+0,13%) OURO
2.393,50 +24,10 (+1,02%) Bitcoin USD
56.296,61 -1.610,07 (-2,78%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:39PM EDT. Mercado aberto.
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920C00440000 | 2024-01-24 10:45AM EDT | 440.00 | 325.00 | 451.20 | 461.00 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00470000 | 2024-03-14 9:30AM EDT | 470.00 | 483.10 | 354.00 | 363.80 | 0.00 | - | 1 | 1 | 0.00% |
| DECK240920C00540000 | 2024-05-24 9:38AM EDT | 540.00 | 487.60 | 441.10 | 451.00 | 0.00 | - | 1 | 1 | 145.63% |
| DECK240920C00560000 | 2024-03-06 12:39PM EDT | 560.00 | 374.00 | 333.10 | 343.00 | 0.00 | - | 3 | 3 | 0.00% |
| DECK240920C00645000 | 2024-01-30 12:08PM EDT | 645.00 | 175.20 | 266.00 | 272.90 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00710000 | 2024-06-21 3:10PM EDT | 710.00 | 278.00 | 230.70 | 238.50 | 0.00 | - | 1 | 1 | 52.64% |
| DECK240920C00730000 | 2024-04-19 12:07PM EDT | 730.00 | 123.30 | 189.50 | 197.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00750000 | 2024-04-10 11:52AM EDT | 750.00 | 118.07 | 153.00 | 159.00 | 0.00 | - | 1 | 3 | 0.00% |
| DECK240920C00760000 | 2024-05-15 12:23PM EDT | 760.00 | 181.20 | 277.10 | 286.00 | 0.00 | - | 2 | 0 | 119.33% |
| DECK240920C00770000 | 2024-05-24 10:05AM EDT | 770.00 | 270.00 | 223.50 | 232.00 | 0.00 | - | 1 | 1 | 84.62% |
| DECK240920C00775000 | 2024-02-05 10:30AM EDT | 775.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DECK240920C00780000 | 2024-05-15 12:23PM EDT | 780.00 | 166.40 | 258.60 | 267.00 | 0.00 | - | 2 | 3 | 113.62% |
| DECK240920C00790000 | 2024-03-21 1:01PM EDT | 790.00 | 206.58 | 88.10 | 94.90 | 0.00 | - | - | 1 | 0.00% |
| DECK240920C00800000 | 2024-06-07 2:43PM EDT | 800.00 | 263.34 | 152.10 | 158.90 | 0.00 | - | 1 | 2 | 47.57% |
| DECK240920C00810000 | 2024-02-06 3:30PM EDT | 810.00 | 100.57 | 164.00 | 172.00 | 0.00 | - | - | 1 | 59.54% |
| DECK240920C00815000 | 2024-02-06 3:30PM EDT | 815.00 | 98.02 | 162.40 | 170.00 | 0.00 | - | - | 1 | 60.53% |
| DECK240920C00820000 | 2024-05-24 9:38AM EDT | 820.00 | 227.80 | 180.40 | 189.00 | 0.00 | - | 1 | 2 | 75.31% |
| DECK240920C00840000 | 2024-05-01 10:07AM EDT | 840.00 | 77.40 | 273.20 | 281.50 | 0.00 | - | 1 | 10 | 142.67% |
| DECK240920C00860000 | 2024-05-30 3:58PM EDT | 860.00 | 248.17 | 136.00 | 144.50 | 0.00 | - | 1 | 7 | 61.05% |
| DECK240920C00880000 | 2024-06-24 10:10AM EDT | 880.00 | 142.40 | 94.60 | 101.20 | 0.00 | - | 1 | 16 | 43.52% |
| DECK240920C00900000 | 2024-05-24 10:14AM EDT | 900.00 | 171.00 | 119.80 | 127.00 | 0.00 | - | 15 | 16 | 63.54% |
| DECK240920C00920000 | 2024-07-03 12:39PM EDT | 920.00 | 75.90 | 72.90 | 76.30 | 0.00 | - | 1 | 15 | 41.30% |
| DECK240920C00940000 | 2024-07-02 10:20AM EDT | 940.00 | 66.50 | 62.80 | 66.80 | 0.00 | - | 1 | 8 | 41.18% |
| DECK240920C00960000 | 2024-05-24 2:13PM EDT | 960.00 | 126.60 | 81.90 | 90.00 | 0.00 | - | 2 | 2 | 57.25% |
| DECK240920C00965000 | 2024-06-28 3:40PM EDT | 965.00 | 76.00 | 50.00 | 56.60 | 0.00 | - | 2 | 1 | 41.30% |
| DECK240920C00975000 | 2024-07-02 11:31AM EDT | 975.00 | 48.00 | 46.20 | 52.60 | 0.00 | - | 1 | 8 | 41.18% |
| DECK240920C00980000 | 2024-06-26 10:22AM EDT | 980.00 | 80.00 | 44.50 | 50.70 | 0.00 | - | 3 | 6 | 41.13% |
| DECK240920C00985000 | 2024-06-27 10:15AM EDT | 985.00 | 77.52 | 41.40 | 48.90 | 0.00 | - | - | 1 | 41.11% |
| DECK240920C00990000 | 2024-06-28 1:01PM EDT | 990.00 | 70.00 | 41.10 | 46.80 | 0.00 | - | 2 | 4 | 40.88% |
| DECK240920C00995000 | 2024-06-28 10:19AM EDT | 995.00 | 75.10 | 37.80 | 44.80 | 0.00 | - | 6 | 6 | 40.69% |
| DECK240920C01000000 | 2024-07-03 12:21PM EDT | 1,000.00 | 41.10 | 37.00 | 41.70 | 0.00 | - | 4 | 17 | 39.79% |
| DECK240920C01020000 | 2024-06-28 10:02AM EDT | 1,020.00 | 63.20 | 31.00 | 37.00 | 0.00 | - | 1 | 16 | 40.57% |
| DECK240920C01040000 | 2024-07-01 9:55AM EDT | 1,040.00 | 32.00 | 25.30 | 31.70 | 0.00 | - | 1 | 7 | 40.57% |
| DECK240920C01060000 | 2024-07-03 12:29PM EDT | 1,060.00 | 25.00 | 20.30 | 25.40 | 0.00 | - | 1 | 9 | 39.41% |
| DECK240920C01080000 | 2024-06-27 3:49PM EDT | 1,080.00 | 39.30 | 16.80 | 21.90 | 0.00 | - | 13 | 42 | 39.74% |
| DECK240920C01100000 | 2024-07-05 12:22PM EDT | 1,100.00 | 15.54 | 14.10 | 17.70 | -2.90 | -17.06% | 48 | 19 | 39.12% |
| DECK240920C01120000 | 2024-07-01 11:57AM EDT | 1,120.00 | 15.10 | 11.00 | 15.20 | 0.00 | - | 5 | 2 | 39.48% |
| DECK240920C01140000 | 2024-06-20 2:51PM EDT | 1,140.00 | 25.00 | 8.10 | 14.40 | 0.00 | - | 2 | 2 | 41.10% |
| DECK240920C01160000 | 2024-06-11 2:07PM EDT | 1,160.00 | 39.85 | 6.60 | 11.60 | 0.00 | - | 1 | 14 | 40.57% |
| DECK240920C01180000 | 2024-06-20 3:22PM EDT | 1,180.00 | 18.00 | 4.70 | 11.30 | 0.00 | - | 1 | 3 | 42.36% |
| DECK240920C01200000 | 2024-07-03 9:30AM EDT | 1,200.00 | 7.30 | 3.20 | 7.30 | 0.00 | - | 1 | 5 | 39.55% |
| DECK240920C01220000 | 2024-06-25 12:34PM EDT | 1,220.00 | 10.98 | 1.95 | 7.70 | 0.00 | - | 1 | 3 | 41.95% |
| DECK240920C01240000 | 2024-06-25 12:34PM EDT | 1,240.00 | 7.98 | 1.90 | 5.90 | 0.00 | - | 1 | 4 | 41.12% |
| DECK240920C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 4.27 | 17.90 | 25.00 | 0.00 | - | 2 | 2 | 60.46% |
| DECK240920C01280000 | 2024-07-02 3:55PM EDT | 1,280.00 | 3.50 | 0.05 | 9.00 | 0.00 | - | 2 | 5 | 49.04% |
| DECK240920C01300000 | 2024-06-03 9:30AM EDT | 1,300.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DECK240920C01320000 | 2024-06-07 1:25PM EDT | 1,320.00 | 12.45 | 1.25 | 7.00 | 0.00 | - | 1 | 1 | 49.48% |
| DECK240920C01340000 | 2024-06-21 12:28PM EDT | 1,340.00 | 4.45 | 0.90 | 6.50 | 0.00 | - | 1 | 0 | 50.23% |
| DECK240920C01360000 | 2024-05-15 10:44AM EDT | 1,360.00 | 4.61 | 5.30 | 9.20 | 0.00 | - | 1 | 1 | 52.99% |
| DECK240920C01380000 | 2024-05-28 3:47PM EDT | 1,380.00 | 13.15 | 1.35 | 7.00 | 0.00 | - | 2 | 2 | 54.09% |
| DECK240920C01400000 | 2024-05-23 3:25PM EDT | 1,400.00 | 3.40 | 0.95 | 6.20 | 0.00 | - | 1 | 2 | 54.17% |
| DECK240920C01420000 | 2024-06-11 12:39PM EDT | 1,420.00 | 6.38 | 0.30 | 4.70 | 0.00 | - | - | 1 | 52.64% |
| DECK240920C01500000 | 2024-05-30 1:45PM EDT | 1,500.00 | 6.50 | 0.05 | 4.80 | 0.00 | - | 10 | 10 | 51.69% |
| DECK240920C01600000 | 2024-06-27 2:04PM EDT | 1,600.00 | 1.12 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 53.40% |
| DECK240920C01620000 | 2024-06-06 9:30AM EDT | 1,620.00 | 2.35 | 0.05 | 1.50 | 0.00 | - | - | 1 | 54.41% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK240920P00380000 | 2024-07-01 9:31AM EDT | 380.00 | 0.50 | 0.05 | 1.90 | 0.00 | - | 1 | 26 | 86.06% |
| DECK240920P00390000 | 2024-01-31 10:30AM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DECK240920P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 2.50 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 94.70% |
| DECK240920P00410000 | 2024-01-31 10:30AM EDT | 410.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| DECK240920P00420000 | 2024-02-02 10:34AM EDT | 420.00 | 1.90 | 0.05 | 5.30 | 0.00 | - | 1 | 3 | 89.73% |
| DECK240920P00430000 | 2024-01-31 10:30AM EDT | 430.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DECK240920P00450000 | 2024-01-31 4:03PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DECK240920P00470000 | 2024-04-10 3:49PM EDT | 470.00 | 2.35 | 0.00 | 3.10 | 0.00 | - | 6 | 6 | 71.70% |
| DECK240920P00490000 | 2024-06-17 9:54AM EDT | 490.00 | 1.30 | 0.15 | 5.10 | 0.00 | - | 4 | 42 | 73.77% |
| DECK240920P00500000 | 2024-06-11 2:02PM EDT | 500.00 | 1.43 | 0.05 | 4.80 | 0.00 | - | 30 | 41 | 70.74% |
| DECK240920P00520000 | 2024-03-20 9:30AM EDT | 520.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DECK240920P00540000 | 2024-03-25 9:30AM EDT | 540.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| DECK240920P00600000 | 2024-06-17 9:53AM EDT | 600.00 | 1.82 | 0.90 | 2.90 | 0.00 | - | 2 | 35 | 50.07% |
| DECK240920P00615000 | 2024-06-25 3:14PM EDT | 615.00 | 2.50 | 0.95 | 4.80 | 0.00 | - | 1 | 2 | 51.28% |
| DECK240920P00650000 | 2024-04-10 11:53AM EDT | 650.00 | 19.66 | 8.30 | 15.20 | 0.00 | - | 1 | 5 | 63.03% |
| DECK240920P00685000 | 2024-04-19 3:00PM EDT | 685.00 | 26.80 | 11.10 | 17.30 | 0.00 | - | 1 | 1 | 59.15% |
| DECK240920P00690000 | 2024-05-24 11:38AM EDT | 690.00 | 4.50 | 1.70 | 8.30 | 0.00 | - | 1 | 1 | 49.80% |
| DECK240920P00700000 | 2024-07-01 2:49PM EDT | 700.00 | 4.50 | 3.70 | 5.30 | 0.00 | - | 4 | 43 | 42.81% |
| DECK240920P00705000 | 2024-02-05 11:59AM EDT | 705.00 | 25.18 | 15.70 | 21.60 | 0.00 | - | 3 | 0 | 60.22% |
| DECK240920P00710000 | 2024-04-23 10:33AM EDT | 710.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DECK240920P00720000 | 2024-03-04 12:43PM EDT | 720.00 | 16.95 | 15.10 | 21.80 | 0.00 | - | 2 | 1 | 56.77% |
| DECK240920P00725000 | 2024-04-24 11:35AM EDT | 725.00 | 27.10 | 2.55 | 9.10 | 0.00 | - | - | 1 | 44.50% |
| DECK240920P00730000 | 2024-06-24 12:06PM EDT | 730.00 | 3.90 | 4.10 | 9.70 | 0.00 | - | - | 2 | 44.39% |
| DECK240920P00735000 | 2024-04-11 11:30AM EDT | 735.00 | 39.80 | 23.70 | 29.00 | 0.00 | - | - | 1 | 61.37% |
| DECK240920P00740000 | 2024-06-28 3:50PM EDT | 740.00 | 5.00 | 5.30 | 10.60 | 0.00 | - | 7 | 5 | 43.69% |
| DECK240920P00745000 | 2024-05-24 9:42AM EDT | 745.00 | 8.50 | 5.10 | 10.70 | 0.00 | - | 1 | 3 | 42.88% |
| DECK240920P00750000 | 2024-05-23 1:28PM EDT | 750.00 | 22.27 | 5.60 | 11.00 | 0.00 | - | 1 | 3 | 42.30% |
| DECK240920P00755000 | 2024-05-16 12:16PM EDT | 755.00 | 26.30 | 3.60 | 8.80 | 0.00 | - | 1 | 10 | 38.64% |
| DECK240920P00760000 | 2024-07-03 9:58AM EDT | 760.00 | 8.05 | 7.60 | 11.20 | 0.00 | - | 2 | 6 | 40.66% |
| DECK240920P00770000 | 2024-05-24 2:20PM EDT | 770.00 | 9.05 | 7.10 | 13.00 | 0.00 | - | 1 | 1 | 40.77% |
| DECK240920P00775000 | 2024-05-31 10:51AM EDT | 775.00 | 6.42 | 4.00 | 10.20 | 0.00 | - | 2 | 0 | 36.72% |
| DECK240920P00785000 | 2024-06-27 2:00PM EDT | 785.00 | 7.85 | 8.90 | 14.90 | 0.00 | - | - | 5 | 39.79% |
| DECK240920P00790000 | 2024-06-27 2:00PM EDT | 790.00 | 8.25 | 9.60 | 14.90 | 0.00 | - | 5 | 5 | 38.81% |
| DECK240920P00800000 | 2024-06-26 2:05PM EDT | 800.00 | 10.10 | 11.10 | 18.30 | 0.00 | - | 2 | 22 | 39.94% |
| DECK240920P00810000 | 2024-07-01 10:14AM EDT | 810.00 | 18.11 | 14.60 | 20.00 | 0.00 | - | 3 | 44 | 39.33% |
| DECK240920P00815000 | 2024-06-28 2:46PM EDT | 815.00 | 12.00 | 15.50 | 21.80 | 0.00 | - | 2 | 79 | 39.76% |
| DECK240920P00820000 | 2024-07-01 10:23AM EDT | 820.00 | 19.30 | 15.60 | 21.40 | 0.00 | - | 5 | 27 | 38.37% |
| DECK240920P00840000 | 2024-05-30 11:47AM EDT | 840.00 | 10.30 | 13.00 | 20.70 | 0.00 | - | 5 | 19 | 33.55% |
| DECK240920P00850000 | 2024-06-27 10:15AM EDT | 850.00 | 17.16 | 23.80 | 29.70 | 0.00 | - | - | 1 | 37.90% |
| DECK240920P00860000 | 2024-05-30 11:47AM EDT | 860.00 | 12.25 | 18.00 | 25.70 | 0.00 | - | 5 | 18 | 32.80% |
| DECK240920P00880000 | 2024-05-22 12:04PM EDT | 880.00 | 65.80 | 25.80 | 30.70 | 0.00 | - | 2 | 20 | 31.46% |
| DECK240920P00890000 | 2024-06-27 3:30PM EDT | 890.00 | 23.55 | 37.50 | 42.80 | 0.00 | - | - | 1 | 36.57% |
| DECK240920P00900000 | 2024-07-02 11:19AM EDT | 900.00 | 45.52 | 40.30 | 47.10 | 0.00 | - | 1 | 16 | 36.51% |
| DECK240920P00920000 | 2024-07-05 10:56AM EDT | 920.00 | 54.00 | 50.60 | 56.00 | +22.70 | +72.52% | 1 | 22 | 36.12% |
| DECK240920P00940000 | 2024-06-14 2:27PM EDT | 940.00 | 34.10 | 62.20 | 65.70 | 0.00 | - | 2 | 17 | 35.60% |
| DECK240920P00960000 | 2024-06-10 10:13AM EDT | 960.00 | 35.50 | 71.00 | 77.50 | 0.00 | - | 1 | 12 | 35.72% |
| DECK240920P00980000 | 2024-06-20 2:32PM EDT | 980.00 | 59.00 | 81.70 | 88.90 | 0.00 | - | 2 | 3 | 35.02% |
| DECK240920P01000000 | 2024-07-01 11:54AM EDT | 1,000.00 | 98.00 | 94.80 | 101.70 | 0.00 | - | 3 | 8 | 34.57% |
| DECK240920P01020000 | 2024-06-18 1:31PM EDT | 1,020.00 | 73.00 | 109.90 | 115.20 | 0.00 | - | 4 | 16 | 33.97% |
| DECK240920P01040000 | 2024-07-01 9:37AM EDT | 1,040.00 | 104.25 | 124.50 | 130.70 | 0.00 | - | 2 | 9 | 34.13% |
| DECK240920P01060000 | 2024-06-20 2:36PM EDT | 1,060.00 | 105.00 | 138.30 | 146.70 | 0.00 | - | 1 | 7 | 34.15% |
| DECK240920P01080000 | 2024-06-18 1:13PM EDT | 1,080.00 | 103.70 | 157.40 | 163.00 | 0.00 | - | 1 | 11 | 33.89% |
| DECK240920P01100000 | 2024-06-26 9:36AM EDT | 1,100.00 | 137.50 | 173.60 | 180.20 | 0.00 | - | 1 | 2 | 33.89% |
| DECK240920P01120000 | 2024-06-04 12:29PM EDT | 1,120.00 | 100.70 | 185.50 | 194.90 | 0.00 | - | 1 | 1 | 30.46% |
© 2024 Yahoo. Todos os direitos reservados.