Mercado fechará em 2 h 18 min
BOVESPA
125.878,25 -285,73 (-0,23%) MERVAL
1.618.673,12 +5.928,50 (+0,37%) MXX
52.435,60 -219,25 (-0,42%) PETROLEO CRU
83,76 -0,12 (-0,14%) OURO
2.397,60 +28,20 (+1,19%) Bitcoin USD
56.731,95 -1.435,38 (-2,47%)
Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:41PM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 554.50 | 563.00 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00370000 | 2024-05-30 2:03PM EDT | 370.00 | 724.00 | 601.20 | 611.00 | 0.00 | - | 1 | 5 | 152.12% |
| DECK241115C00380000 | 2024-02-05 10:54AM EDT | 380.00 | 489.00 | 535.50 | 544.50 | 0.00 | - | - | 1 | 0.00% |
| DECK241115C00430000 | 2024-02-05 10:54AM EDT | 430.00 | 442.00 | 488.70 | 497.00 | 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 | 437.20 | 445.60 | 0.00 | - | 1 | 2 | 90.38% |
| 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 | 0 | 0.00% |
| DECK241115C00620000 | 2024-02-15 4:47PM EDT | 620.00 | 296.00 | 322.40 | 331.80 | 0.00 | - | 3 | 3 | 54.50% |
| 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 | 53.61% |
| DECK241115C00720000 | 2024-05-24 2:02PM EDT | 720.00 | 337.31 | 282.60 | 291.00 | 0.00 | - | 4 | 30 | 79.70% |
| DECK241115C00740000 | 2024-01-22 12:02PM EDT | 740.00 | 114.70 | 188.00 | 194.80 | 0.00 | - | 1 | 2 | 17.88% |
| DECK241115C00760000 | 2024-02-06 12:34PM EDT | 760.00 | 144.00 | 215.50 | 223.30 | 0.00 | - | 10 | 11 | 54.74% |
| DECK241115C00780000 | 2024-02-09 12:04PM EDT | 780.00 | 150.34 | 203.10 | 208.80 | 0.00 | - | 1 | 5 | 54.62% |
| DECK241115C00800000 | 2024-05-23 2:08PM EDT | 800.00 | 171.00 | 217.60 | 224.00 | 0.00 | - | 1 | 12 | 69.24% |
| DECK241115C00820000 | 2024-05-14 11:30AM EDT | 820.00 | 141.30 | 244.50 | 253.00 | 0.00 | - | 9 | 9 | 88.94% |
| DECK241115C00840000 | 2024-05-24 9:35AM EDT | 840.00 | 223.90 | 185.40 | 194.00 | 0.00 | - | 1 | 10 | 64.56% |
| DECK241115C00860000 | 2024-06-18 3:51PM EDT | 860.00 | 204.55 | 133.30 | 140.10 | 0.00 | - | 4 | 53 | 45.60% |
| DECK241115C00880000 | 2024-04-16 2:09PM EDT | 880.00 | 78.25 | 112.20 | 121.00 | 0.00 | - | 1 | 47 | 41.76% |
| DECK241115C00900000 | 2024-06-11 3:53PM EDT | 900.00 | 202.00 | 107.80 | 115.70 | 0.00 | - | 20 | 22 | 44.16% |
| DECK241115C00920000 | 2024-07-05 11:56AM EDT | 920.00 | 101.00 | 100.00 | 104.90 | -125.50 | -55.41% | 3 | 3 | 43.67% |
| DECK241115C00940000 | 2024-07-01 3:15PM EDT | 940.00 | 103.74 | 91.10 | 94.80 | 0.00 | - | 2 | 5 | 43.22% |
| DECK241115C00960000 | 2024-06-28 11:36AM EDT | 960.00 | 116.96 | 80.90 | 85.70 | 0.00 | - | 2 | 73 | 42.93% |
| DECK241115C00980000 | 2024-07-01 3:23PM EDT | 980.00 | 83.69 | 72.30 | 78.00 | 0.00 | - | 5 | 65 | 43.00% |
| DECK241115C01000000 | 2024-06-28 3:33PM EDT | 1,000.00 | 85.70 | 62.20 | 68.90 | 0.00 | - | 1 | 121 | 42.17% |
| DECK241115C01020000 | 2024-06-27 10:14AM EDT | 1,020.00 | 88.90 | 54.70 | 61.70 | 0.00 | - | 2 | 14 | 41.92% |
| DECK241115C01040000 | 2024-07-01 11:57AM EDT | 1,040.00 | 54.83 | 49.80 | 54.30 | 0.00 | - | 3 | 39 | 41.32% |
| DECK241115C01060000 | 2024-07-01 11:57AM EDT | 1,060.00 | 49.21 | 43.60 | 49.70 | 0.00 | - | 3 | 31 | 41.76% |
| DECK241115C01080000 | 2024-06-27 2:27PM EDT | 1,080.00 | 70.90 | 38.30 | 43.60 | 0.00 | - | 1 | 3 | 41.26% |
| DECK241115C01100000 | 2024-06-28 3:33PM EDT | 1,100.00 | 49.70 | 32.80 | 38.30 | 0.00 | - | 1 | 42 | 40.90% |
| DECK241115C01120000 | 2024-07-01 11:57AM EDT | 1,120.00 | 34.06 | 28.30 | 34.90 | 0.00 | - | 3 | 8 | 41.29% |
| DECK241115C01140000 | 2024-07-01 11:57AM EDT | 1,140.00 | 29.59 | 24.80 | 30.20 | 0.00 | - | 6 | 7 | 40.76% |
| DECK241115C01160000 | 2024-06-06 10:17AM EDT | 1,160.00 | 87.20 | 22.50 | 27.20 | 0.00 | - | 1 | 2 | 40.97% |
| DECK241115C01200000 | 2024-05-24 10:12AM EDT | 1,200.00 | 58.30 | 28.00 | 34.90 | 0.00 | - | 2 | 2 | 49.07% |
| DECK241115C01220000 | 2024-06-03 11:13AM EDT | 1,220.00 | 69.20 | 16.00 | 22.60 | 0.00 | - | 2 | 1 | 43.39% |
| DECK241115C01260000 | 2024-07-02 10:38AM EDT | 1,260.00 | 16.00 | 10.60 | 16.60 | 0.00 | - | 1 | 39 | 42.30% |
| DECK241115C01280000 | 2024-06-27 2:27PM EDT | 1,280.00 | 22.20 | 9.60 | 13.90 | 0.00 | - | 1 | 2 | 41.60% |
| DECK241115C01360000 | 2024-05-21 9:30AM EDT | 1,360.00 | 10.20 | 12.90 | 22.90 | 0.00 | - | 1 | 2 | 50.30% |
| DECK241115C01380000 | 2024-05-29 12:01PM EDT | 1,380.00 | 30.90 | 8.10 | 15.50 | 0.00 | - | 36 | 38 | 49.61% |
| DECK241115C01400000 | 2024-07-02 10:39AM EDT | 1,400.00 | 5.98 | 2.95 | 6.40 | 0.00 | - | 1 | 72 | 41.35% |
| DECK241115C01420000 | 2024-07-02 11:19AM EDT | 1,420.00 | 5.00 | 2.35 | 5.70 | 0.00 | - | 4 | 141 | 41.45% |
| DECK241115C01560000 | 2024-06-14 11:44AM EDT | 1,560.00 | 7.41 | 0.50 | 4.60 | 0.00 | - | 1 | 0 | 46.52% |
| DECK241115C01600000 | 2024-06-04 12:33PM EDT | 1,600.00 | 10.30 | 0.05 | 4.70 | 0.00 | - | 421 | 0 | 48.49% |
| DECK241115C01620000 | 2024-06-06 11:42AM EDT | 1,620.00 | 9.50 | 0.20 | 5.90 | 0.00 | - | - | 1 | 51.43% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DECK241115P00340000 | 2024-05-30 12:59PM EDT | 340.00 | 1.29 | 0.00 | 4.70 | 0.00 | - | 7 | 3 | 83.37% |
| DECK241115P00350000 | 2024-06-11 9:36AM EDT | 350.00 | 1.00 | 0.05 | 1.00 | 0.00 | - | 1 | 7 | 66.11% |
| DECK241115P00360000 | 2024-04-05 1:39PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.25% |
| DECK241115P00370000 | 2024-02-09 10:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.15% |
| DECK241115P00380000 | 2024-02-09 10:30AM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.11% |
| DECK241115P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.90 | 0.05 | 3.70 | 0.00 | - | - | 2 | 70.34% |
| DECK241115P00400000 | 2023-12-19 11:45AM EDT | 400.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 80.37% |
| DECK241115P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.25 | 0.45 | 3.80 | 0.00 | - | 1 | 3 | 67.95% |
| DECK241115P00420000 | 2024-02-27 10:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.44% |
| DECK241115P00430000 | 2024-02-27 4:50PM EDT | 430.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 43 | 22 | 65.64% |
| DECK241115P00440000 | 2024-02-27 4:54PM EDT | 440.00 | 2.85 | 0.05 | 5.90 | 0.00 | - | 5 | 6 | 66.22% |
| DECK241115P00450000 | 2024-02-09 10:30AM EDT | 450.00 | 3.10 | 0.05 | 7.00 | 0.00 | - | - | 1 | 66.41% |
| DECK241115P00460000 | 2024-02-09 10:30AM EDT | 460.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.47% |
| DECK241115P00490000 | 2024-05-30 12:59PM EDT | 490.00 | 4.62 | 0.05 | 5.80 | 0.00 | - | 2 | 1 | 57.54% |
| DECK241115P00500000 | 2024-02-02 3:25PM EDT | 500.00 | 5.48 | 1.15 | 9.60 | 0.00 | - | 2 | 0 | 62.78% |
| DECK241115P00520000 | 2024-01-08 11:49AM EDT | 520.00 | 19.72 | 4.10 | 11.40 | 0.00 | - | 2 | 3 | 64.25% |
| DECK241115P00540000 | 2024-02-22 11:53AM EDT | 540.00 | 7.80 | 1.75 | 9.50 | 0.00 | - | 28 | 38 | 56.61% |
| DECK241115P00580000 | 2024-06-27 10:27AM EDT | 580.00 | 3.60 | 1.70 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DECK241115P00600000 | 2024-06-12 1:06PM EDT | 600.00 | 4.12 | 2.05 | 7.00 | 0.00 | - | 2 | 27 | 49.69% |
| DECK241115P00620000 | 2024-05-20 9:38AM EDT | 620.00 | 12.30 | 2.05 | 8.80 | 0.00 | - | - | 1 | 49.33% |
| DECK241115P00640000 | 2024-06-27 10:26AM EDT | 640.00 | 6.50 | 4.20 | 10.60 | 0.00 | - | 2 | 28 | 48.57% |
| DECK241115P00660000 | 2024-05-24 11:59AM EDT | 660.00 | 7.15 | 4.90 | 11.50 | 0.00 | - | 27 | 29 | 46.50% |
| DECK241115P00680000 | 2024-05-28 10:42AM EDT | 680.00 | 7.14 | 4.70 | 11.20 | 0.00 | - | 10 | 27 | 43.08% |
| DECK241115P00700000 | 2024-06-12 10:57AM EDT | 700.00 | 8.40 | 9.60 | 15.30 | 0.00 | - | 1 | 27 | 44.08% |
| DECK241115P00720000 | 2024-06-06 9:32AM EDT | 720.00 | 8.75 | 12.10 | 17.80 | 0.00 | - | 1 | 14 | 43.08% |
| DECK241115P00740000 | 2024-06-12 10:57AM EDT | 740.00 | 11.59 | 15.20 | 18.30 | 0.00 | - | 1 | 13 | 40.27% |
| DECK241115P00760000 | 2024-05-24 1:34PM EDT | 760.00 | 15.05 | 15.60 | 22.00 | 0.00 | - | 1 | 11 | 39.80% |
| DECK241115P00780000 | 2024-07-03 12:58PM EDT | 780.00 | 23.45 | 22.80 | 25.30 | 0.00 | - | 1 | 5 | 38.72% |
| DECK241115P00800000 | 2024-07-01 10:06AM EDT | 800.00 | 30.50 | 26.30 | 33.50 | 0.00 | - | 2 | 19 | 40.33% |
| DECK241115P00820000 | 2024-07-01 10:06AM EDT | 820.00 | 36.00 | 30.30 | 37.50 | 0.00 | - | 1 | 6 | 38.98% |
| DECK241115P00840000 | 2024-07-02 12:02PM EDT | 840.00 | 41.72 | 38.20 | 43.70 | 0.00 | - | 5 | 29 | 38.55% |
| DECK241115P00860000 | 2024-06-28 3:33PM EDT | 860.00 | 38.85 | 44.00 | 50.20 | 0.00 | - | 1 | 26 | 37.94% |
| DECK241115P00880000 | 2024-06-17 2:58PM EDT | 880.00 | 34.50 | 52.00 | 57.40 | 0.00 | - | 1 | 41 | 37.35% |
| DECK241115P00900000 | 2024-06-25 12:51PM EDT | 900.00 | 50.30 | 59.70 | 65.90 | 0.00 | - | 1 | 8 | 37.03% |
| DECK241115P00920000 | 2024-05-29 12:46PM EDT | 920.00 | 40.40 | 50.10 | 56.90 | 0.00 | - | 1 | 18 | 28.50% |
| DECK241115P00940000 | 2024-05-20 12:25PM EDT | 940.00 | 108.60 | 56.80 | 61.70 | 0.00 | - | 1 | 2 | 25.99% |
| DECK241115P00960000 | 2024-07-05 9:30AM EDT | 960.00 | 90.00 | 89.80 | 95.60 | +19.94 | +28.46% | 1 | 8 | 35.94% |
| DECK241115P00980000 | 2024-06-28 1:22PM EDT | 980.00 | 82.00 | 101.90 | 106.80 | 0.00 | - | 1 | 6 | 35.49% |
| DECK241115P01000000 | 2024-06-25 9:42AM EDT | 1,000.00 | 95.00 | 111.60 | 118.90 | 0.00 | - | 1 | 7 | 35.11% |
| DECK241115P01020000 | 2024-06-25 10:48AM EDT | 1,020.00 | 104.80 | 124.00 | 132.00 | 0.00 | - | 1 | 14 | 34.86% |
| DECK241115P01040000 | 2024-06-26 9:55AM EDT | 1,040.00 | 110.11 | 138.00 | 146.00 | 0.00 | - | 3 | 4 | 34.72% |
| DECK241115P01060000 | 2024-06-28 10:27AM EDT | 1,060.00 | 122.00 | 151.90 | 159.90 | 0.00 | - | 1 | 1 | 34.22% |
| DECK241115P01080000 | 2024-06-11 10:07AM EDT | 1,080.00 | 106.30 | 166.90 | 174.90 | 0.00 | - | 2 | 8 | 33.95% |
| DECK241115P01100000 | 2024-06-05 10:08AM EDT | 1,100.00 | 112.40 | 185.70 | 194.00 | 0.00 | - | - | 2 | 35.63% |
| DECK241115P01120000 | 2024-06-04 10:09AM EDT | 1,120.00 | 118.60 | 195.70 | 205.00 | 0.00 | - | 2 | 3 | 32.43% |
| DECK241115P01140000 | 2024-06-06 10:14AM EDT | 1,140.00 | 123.40 | 215.30 | 223.90 | 0.00 | - | - | 1 | 33.60% |
| DECK241115P01320000 | 2024-05-24 9:39AM EDT | 1,320.00 | 307.70 | 339.00 | 348.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.