$101.05
-25.04-19.86%
À la fermeture: -
$101.14
0.090.09%
Après les heures de négociation: May 23, 7:58 PM EDT
Comments
Loading...
Deckers Outdoor (NYSE:DECK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Deckers Outdoor à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Deckers Outdoor..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid46.7
Ask55.3
volume0
Intrest0
Strike
50
50
Last Price0.05May 23, 2025
Change
0.7693.83%
Bid-
Ask0.05
volume60
Intrest2
Last Price-
Change
-
Bid41.7
Ask50.2
volume0
Intrest0
Strike
55
55
Last Price0.31May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid36.7
Ask45.1
volume0
Intrest0
Strike
60
60
Last Price0.19May 23, 2025
Change
0.1950%
Bid-
Ask0.05
volume1
Intrest2
Last Price-
Change
-
Bid31.7
Ask40.1
volume0
Intrest0
Strike
65
65
Last Price0.31May 23, 2025
Change
0.2645.61%
Bid-
Ask0.05
volume1
Intrest21
Last Price-
Change
-
Bid26.7
Ask35.3
volume0
Intrest0
Strike
70
70
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Last Price-
Change
-
Bid21.7
Ask30.3
volume0
Intrest0
Strike
75
75
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid16.9
Ask25
volume0
Intrest0
Strike
80
80
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume206
Intrest38
Last Price-
Change
-
Bid11.8
Ask20
volume0
Intrest0
Strike
85
85
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume40
Intrest5
Last Price-
Change
-
Bid10.7
Ask19.1
volume0
Intrest0
Strike
86
86
Last Price0.08May 23, 2025
Change
0.0952.94%
Bid-
Ask0.05
volume7
Intrest3
Last Price-
Change
-
Bid9.9
Ask18.1
volume0
Intrest0
Strike
87
87
Last Price0.19May 23, 2025
Change
0.4771.21%
Bid-
Ask0.05
volume25
Intrest53
Last Price-
Change
-
Bid9.1
Ask17
volume0
Intrest0
Strike
88
88
Last Price0.03May 23, 2025
Change
0.0125%
Bid-
Ask0.05
volume190
Intrest54
Last Price-
Change
-
Bid7.7
Ask16.1
volume0
Intrest0
Strike
89
89
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.05
volume1005
Intrest115
Last Price-
Change
-
Bid7.4
Ask14.2
volume0
Intrest0
Strike
90
90
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume1531
Intrest917
Last Price10May 23, 2025
Change
-
Bid6.3
Ask13.7
volume1
Intrest0
Strike
91
91
Last Price0.04May 23, 2025
Change
0.0660%
Bid-
Ask0.05
volume408
Intrest904
Last Price9.32May 23, 2025
Change
-
Bid5.2
Ask13.1
volume5
Intrest0
Strike
92
92
Last Price0.02May 23, 2025
Change
0.0981.82%
Bid-
Ask0.05
volume447
Intrest740
Last Price16.8Apr 17, 2025
Change
00%
Bid4.4
Ask12.1
volume0
Intrest1
Strike
93
93
Last Price0.02May 23, 2025
Change
0.3394.29%
Bid-
Ask0.05
volume881
Intrest89
Last Price7.3May 23, 2025
Change
23.1876.05%
Bid3.7
Ask10
volume92
Intrest1
Strike
94
94
Last Price0.05May 23, 2025
Change
0.166.67%
Bid-
Ask0.05
volume404
Intrest509
Last Price5.8May 23, 2025
Change
23.8980.46%
Bid5.8
Ask9.5
volume252
Intrest1
Strike
95
95
Last Price0.02May 23, 2025
Change
0.1890%
Bid-
Ask0.05
volume2164
Intrest1262
Last Price5.4May 23, 2025
Change
12.2769.44%
Bid2.75
Ask7.8
volume440
Intrest2
Strike
96
96
Last Price0.05May 23, 2025
Change
0.280%
Bid-
Ask0.05
volume407
Intrest273
Last Price4.2May 23, 2025
Change
-
Bid3.6
Ask4.7
volume103
Intrest0
Strike
97
97
Last Price0.03May 23, 2025
Change
0.2488.89%
Bid-
Ask0.05
volume1949
Intrest478
Last Price2.95May 23, 2025
Change
-
Bid1.15
Ask3.2
volume736
Intrest0
Strike
98
98
Last Price0.01May 23, 2025
Change
0.3997.5%
Bid-
Ask0.05
volume1073
Intrest684
Last Price2.5May 23, 2025
Change
-
Bid1.2
Ask2.85
volume289
Intrest0
Strike
99
99
Last Price0.03May 23, 2025
Change
0.3491.89%
Bid-
Ask0.05
volume803
Intrest464
Last Price1May 23, 2025
Change
25.5996.24%
Bid0.35
Ask1.6
volume1887
Intrest14
Strike
100
100
Last Price0.04May 23, 2025
Change
0.4191.11%
Bid-
Ask0.05
volume3689
Intrest3712
Last Price0.29May 23, 2025
Change
8.2696.61%
Bid0.15
Ask0.45
volume946
Intrest0
Strike
101
101
Last Price0.25May 23, 2025
Change
0.2550%
Bid0.05
Ask0.4
volume772
Intrest445
Last Price0.09May 23, 2025
Change
13.4799.34%
Bid-
Ask0.75
volume4419
Intrest1
Strike
102
102
Last Price1May 23, 2025
Change
0.3144.93%
Bid0.95
Ask1.7
volume1531
Intrest643
Last Price0.02May 23, 2025
Change
23.9799.92%
Bid-
Ask0.05
volume1751
Intrest10
Strike
103
103
Last Price2May 23, 2025
Change
1.3185.71%
Bid0.65
Ask4.1
volume407
Intrest699
Last Price0.05May 23, 2025
Change
16.9599.71%
Bid-
Ask0.05
volume641
Intrest3
Strike
104
104
Last Price3May 23, 2025
Change
2.1233.33%
Bid2.2
Ask4.3
volume229
Intrest443
Last Price0.01May 23, 2025
Change
21.1399.95%
Bid-
Ask0.05
volume3406
Intrest4
Strike
105
105
Last Price4.05May 23, 2025
Change
3.2376.47%
Bid3.6
Ask4.4
volume762
Intrest1356
Last Price0.05May 23, 2025
Change
20.5699.76%
Bid-
Ask0.05
volume348
Intrest5
Strike
106
106
Last Price5.1May 23, 2025
Change
3.95343.48%
Bid4.7
Ask5.6
volume260
Intrest488
Last Price0.05May 23, 2025
Change
20.1799.75%
Bid-
Ask0.45
volume439
Intrest7
Strike
107
107
Last Price6May 23, 2025
Change
4.66347.76%
Bid4.9
Ask8.8
volume732
Intrest723
Last Price0.05May 23, 2025
Change
12.299.59%
Bid-
Ask0.05
volume63
Intrest1
Strike
108
108
Last Price7.5May 23, 2025
Change
5.98393.42%
Bid5
Ask9.4
volume553
Intrest732
Last Price0.1May 23, 2025
Change
22.2599.55%
Bid-
Ask2.35
volume5
Intrest21
Strike
109
109
Last Price8.2May 23, 2025
Change
6.55396.97%
Bid5.2
Ask12.4
volume297
Intrest537
Last Price0.02May 23, 2025
Change
18.0399.89%
Bid-
Ask0.05
volume581
Intrest75
Strike
110
110
Last Price9.7May 23, 2025
Change
7.78405.21%
Bid8
Ask9.5
volume737
Intrest2367
Last Price0.08May 23, 2025
Change
14.9299.47%
Bid-
Ask0.8
volume67
Intrest42
Strike
111
111
Last Price9.33May 23, 2025
Change
7.1318.39%
Bid6.9
Ask10.5
volume153
Intrest278
Last Price0.03May 23, 2025
Change
14.3599.79%
Bid-
Ask1.55
volume11
Intrest4
Strike
112
112
Last Price10.51May 23, 2025
Change
8.19353.02%
Bid9.4
Ask14
volume222
Intrest224
Last Price0.05May 23, 2025
Change
17.1799.71%
Bid-
Ask0.05
volume35
Intrest38
Strike
113
113
Last Price11.21May 23, 2025
Change
8.46307.64%
Bid11.1
Ask12.5
volume24
Intrest104
Last Price0.03May 23, 2025
Change
12.1899.75%
Bid-
Ask0.05
volume22
Intrest6
Strike
114
114
Last Price13.18May 23, 2025
Change
10.38370.71%
Bid12.1
Ask16.7
volume67
Intrest156
Last Price0.05May 23, 2025
Change
14.7599.66%
Bid-
Ask0.05
volume153
Intrest2427
Strike
115
115
Last Price14.1May 23, 2025
Change
10.8327.27%
Bid13.9
Ask14.8
volume375
Intrest1500
Last Price0.02May 23, 2025
Change
13.4899.85%
Bid-
Ask0.05
volume109
Intrest125
Strike
116
116
Last Price14.69May 23, 2025
Change
11.09308.06%
Bid14.3
Ask15.9
volume70
Intrest131
Last Price13.12May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest126
Strike
117
117
Last Price15.99May 23, 2025
Change
11.97297.76%
Bid13
Ask17.8
volume42
Intrest221
Last Price0.01May 23, 2025
Change
12.4999.92%
Bid-
Ask0.05
volume1
Intrest128
Strike
118
118
Last Price17May 23, 2025
Change
12.73298.13%
Bid14
Ask17.6
volume74
Intrest1948
Last Price12.11May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
119
119
Last Price17.6May 23, 2025
Change
12.75262.89%
Bid16.5
Ask18.6
volume30
Intrest142
Last Price0.02May 23, 2025
Change
12.0999.83%
Bid-
Ask0.05
volume18
Intrest118
Strike
120
120
Last Price18.9May 23, 2025
Change
13.7263.46%
Bid18.3
Ask20
volume185
Intrest783
Last Price0.04May 23, 2025
Change
10.8499.63%
Bid-
Ask0.05
volume4
Intrest19
Strike
121
121
Last Price19.56May 23, 2025
Change
13.96249.29%
Bid16
Ask24.2
volume14
Intrest126
Last Price0.01May 23, 2025
Change
10.0199.9%
Bid-
Ask0.05
volume2
Intrest105
Strike
122
122
Last Price20.9May 23, 2025
Change
14.6231.75%
Bid20.3
Ask22.1
volume27
Intrest289
Last Price0.03May 23, 2025
Change
10.1299.7%
Bid-
Ask0.05
volume102
Intrest219
Strike
123
123
Last Price21.2May 23, 2025
Change
14.5216.42%
Bid21.2
Ask26.2
volume72
Intrest251
Last Price0.03May 23, 2025
Change
10.2799.71%
Bid-
Ask0.05
volume69
Intrest241
Strike
124
124
Last Price22.33May 23, 2025
Change
15.45224.56%
Bid22.2
Ask23.5
volume45
Intrest328
Last Price0.03May 23, 2025
Change
9.399.68%
Bid-
Ask0.05
volume101
Intrest2630
Strike
125
125
Last Price23.8May 23, 2025
Change
16.29216.91%
Bid23.3
Ask24.5
volume368
Intrest845
Last Price0.02May 23, 2025
Change
8.7499.77%
Bid-
Ask0.05
volume180
Intrest354
Strike
126
126
Last Price24.4May 23, 2025
Change
16.21197.92%
Bid23
Ask29.5
volume103
Intrest436
Last Price0.02May 23, 2025
Change
8.3799.76%
Bid-
Ask0.05
volume113
Intrest771
Strike
127
127
Last Price26.9May 23, 2025
Change
18.2209.2%
Bid22.1
Ask30.5
volume15
Intrest594
Last Price0.01May 23, 2025
Change
7.9199.87%
Bid-
Ask0.05
volume35
Intrest1227
Strike
128
128
Last Price26.7May 23, 2025
Change
17.7196.67%
Bid24.9
Ask31.4
volume246
Intrest1334
Last Price0.02May 23, 2025
Change
7.2399.72%
Bid-
Ask0.05
volume21
Intrest433
Strike
129
129
Last Price28.23May 23, 2025
Change
18.43188.06%
Bid23.7
Ask32.2
volume10
Intrest206
Last Price0.05May 23, 2025
Change
6.7699.27%
Bid-
Ask0.05
volume120
Intrest4728
Strike
130
130
Last Price29.17May 23, 2025
Change
18.61176.23%
Bid25.5
Ask30.9
volume64
Intrest383
Last Price0.01May 23, 2025
Change
6.6599.85%
Bid-
Ask0.05
volume44
Intrest303
Strike
131
131
Last Price11.2May 22, 2025
Change
00%
Bid25.7
Ask34.3
volume0
Intrest71
Last Price0.02May 23, 2025
Change
6.0899.67%
Bid-
Ask0.05
volume35
Intrest4375
Strike
132
132
Last Price32.2May 23, 2025
Change
20.52175.68%
Bid26.9
Ask35.3
volume4
Intrest29
Last Price0.02May 23, 2025
Change
5.7899.66%
Bid-
Ask0.05
volume10
Intrest152
Strike
133
133
Last Price34.36May 23, 2025
Change
21.91175.98%
Bid27.7
Ask36.3
volume1
Intrest19
Last Price0.01May 23, 2025
Change
5.5499.82%
Bid-
Ask0.05
volume11
Intrest136
Strike
134
134
Last Price13.2May 22, 2025
Change
00%
Bid28.7
Ask37.3
volume0
Intrest19
Last Price0.02May 23, 2025
Change
5.3699.63%
Bid-
Ask0.05
volume105
Intrest2069
Strike
135
135
Last Price33.6May 23, 2025
Change
19.87144.72%
Bid29.8
Ask38
volume3
Intrest51
Last Price0.01May 23, 2025
Change
4.9999.8%
Bid-
Ask0.05
volume9
Intrest140
Strike
136
136
Last Price-
Change
-
Bid30.9
Ask39.3
volume0
Intrest0
Last Price0.04May 23, 2025
Change
4.6399.14%
Bid-
Ask0.05
volume31
Intrest126
Strike
137
137
Last Price39.73May 23, 2025
Change
23.94151.61%
Bid31.9
Ask40.3
volume5
Intrest5
Last Price0.05May 23, 2025
Change
4.698.92%
Bid-
Ask0.05
volume91
Intrest1300
Strike
138
138
Last Price-
Change
-
Bid32.7
Ask41.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
4.0999.27%
Bid-
Ask0.05
volume10
Intrest160
Strike
139
139
Last Price-
Change
-
Bid33.7
Ask42.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
3.4899.15%
Bid-
Ask0.05
volume184
Intrest9497
Strike
140
140
Last Price39May 23, 2025
Change
21.07117.51%
Bid34.7
Ask43.3
volume7
Intrest40
Last Price0.01May 23, 2025
Change
3.6399.73%
Bid-
Ask0.05
volume23
Intrest66
Strike
141
141
Last Price-
Change
-
Bid35.9
Ask44.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
3.3799.12%
Bid-
Ask0.05
volume46
Intrest548
Strike
142
142
Last Price-
Change
-
Bid36.7
Ask45.3
volume0
Intrest0
Last Price0.04May 23, 2025
Change
2.9698.67%
Bid-
Ask0.05
volume19
Intrest219
Strike
143
143
Last Price17May 19, 2025
Change
00%
Bid37.7
Ask46.3
volume0
Intrest2
Last Price0.03May 23, 2025
Change
2.798.9%
Bid-
Ask0.05
volume23
Intrest88
Strike
144
144
Last Price-
Change
-
Bid38.9
Ask47.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
2.4798.8%
Bid-
Ask0.05
volume68
Intrest2707
Strike
145
145
Last Price-
Change
-
Bid39.7
Ask48.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
2.4298.78%
Bid-
Ask0.05
volume25
Intrest112
Strike
146
146
Last Price-
Change
-
Bid40.7
Ask49.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
2.1699.54%
Bid-
Ask0.05
volume107
Intrest225
Strike
147
147
Last Price-
Change
-
Bid41.9
Ask50.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
1.9798.5%
Bid-
Ask0.05
volume123
Intrest2012
Strike
148
148
Last Price-
Change
-
Bid42.7
Ask51.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
1.8999.47%
Bid-
Ask0.05
volume24
Intrest65
Strike
149
149
Last Price-
Change
-
Bid43.7
Ask52.3
volume0
Intrest0
Last Price0.02May 23, 2025
Change
1.5998.76%
Bid-
Ask0.05
volume268
Intrest1907
Strike
150
150
Last Price-
Change
-
Bid44.7
Ask53.3
volume0
Intrest0
Last Price0.05May 23, 2025
Change
1.2796.21%
Bid-
Ask0.05
volume252
Intrest2916
Strike
152.5
152.5
Last Price56.4May 23, 2025
Change
30.45117.34%
Bid47.4
Ask55.6
volume1
Intrest1
Last Price0.02May 23, 2025
Change
0.9497.92%
Bid-
Ask0.05
volume386
Intrest7495
Strike
155
155
Last Price58.9May 23, 2025
Change
29.96103.52%
Bid49.7
Ask58.3
volume23
Intrest24
Last Price0.01May 23, 2025
Change
0.6998.57%
Bid-
Ask0.05
volume42
Intrest164
Strike
157.5
157.5
Last Price61.4May 23, 2025
Change
30.5599.03%
Bid52.2
Ask60.8
volume1
Intrest1
Last Price0.02May 23, 2025
Change
0.4996.08%
Bid-
Ask0.05
volume564
Intrest1307
Strike
160
160
Last Price63.9May 23, 2025
Change
30.1389.22%
Bid54.7
Ask63.3
volume23
Intrest24
Last Price0.01May 23, 2025
Change
0.3997.5%
Bid-
Ask0.05
volume160
Intrest298
Strike
162.5
162.5
Last Price-
Change
-
Bid57.2
Ask65.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.05
volume127
Intrest421
Strike
165
165
Last Price-
Change
-
Bid59.9
Ask68.3
volume0
Intrest0
Last Price0.03May 23, 2025
Change
0.1381.25%
Bid-
Ask0.05
volume2
Intrest77
Strike
167.5
167.5
Last Price-
Change
-
Bid62.2
Ask70.8
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.0880%
Bid-
Ask0.05
volume5
Intrest241
Strike
170
170
Last Price-
Change
-
Bid64.9
Ask73.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.05
volume7
Intrest977
Strike
175
175
Last Price78.9May 23, 2025
Change
30.563.02%
Bid69.8
Ask78.5
volume1
Intrest1