Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.243,27 +2.898,94 (+5,24%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517C00350000 | 2024-04-16 12:12PM EDT | 350.00 | 30.46 | 13.60 | 21.30 | 0.00 | - | - | 1 | 45.33% |
| POOL240517C00360000 | 2024-05-03 10:18AM EDT | 360.00 | 12.00 | 9.20 | 10.90 | +4.00 | +50.00% | 2 | 26 | 29.57% |
| POOL240517C00370000 | 2024-05-03 9:41AM EDT | 370.00 | 6.90 | 3.80 | 7.30 | +1.70 | +32.69% | 1 | 21 | 33.95% |
| POOL240517C00380000 | 2024-05-03 2:35PM EDT | 380.00 | 2.20 | 1.00 | 2.45 | +0.20 | +10.00% | 16 | 35 | 26.99% |
| POOL240517C00390000 | 2024-05-03 1:41PM EDT | 390.00 | 0.80 | 0.30 | 2.10 | -1.45 | -64.44% | 1 | 58 | 34.25% |
| POOL240517C00400000 | 2024-05-03 10:37AM EDT | 400.00 | 1.20 | 0.00 | 2.50 | +0.95 | +380.00% | 4 | 48 | 44.73% |
| POOL240517C00410000 | 2024-04-29 12:48PM EDT | 410.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 10 | 30 | 51.43% |
| POOL240517C00420000 | 2024-04-25 12:21PM EDT | 420.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 4 | 21 | 58.18% |
| POOL240517C00430000 | 2024-04-24 3:54PM EDT | 430.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | 2 | 166 | 54.83% |
| POOL240517C00440000 | 2024-04-15 11:14AM EDT | 440.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 70.43% |
| POOL240517C00450000 | 2024-04-15 10:37AM EDT | 450.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 76.05% |
| POOL240517C00460000 | 2024-04-30 12:00PM EDT | 460.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 81.81% |
| POOL240517C00470000 | 2024-03-18 9:55AM EDT | 470.00 | 3.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 70.68% |
| POOL240517C00480000 | 2024-04-24 3:12PM EDT | 480.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 92.70% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517P00270000 | 2024-04-22 12:51PM EDT | 270.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 106.10% |
| POOL240517P00280000 | 2024-04-24 3:40PM EDT | 280.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | - | 1 | 68.65% |
| POOL240517P00290000 | 2024-04-25 3:37PM EDT | 290.00 | 0.18 | 0.00 | 4.40 | 0.00 | - | - | 1 | 86.13% |
| POOL240517P00300000 | 2024-04-24 11:49AM EDT | 300.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 15 | 16 | 59.52% |
| POOL240517P00310000 | 2024-04-25 12:21PM EDT | 310.00 | 0.94 | 0.05 | 1.50 | 0.00 | - | 5 | 24 | 51.59% |
| POOL240517P00320000 | 2024-04-29 11:24AM EDT | 320.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 30 | 50.76% |
| POOL240517P00330000 | 2024-05-03 1:22PM EDT | 330.00 | 0.65 | 0.00 | 1.35 | -1.90 | -74.51% | 1 | 325 | 40.37% |
| POOL240517P00340000 | 2024-04-30 1:51PM EDT | 340.00 | 1.70 | 0.60 | 1.80 | 0.00 | - | 2 | 46 | 34.19% |
| POOL240517P00350000 | 2024-05-03 2:35PM EDT | 350.00 | 1.80 | 1.95 | 4.30 | -2.36 | -56.73% | 15 | 109 | 35.68% |
| POOL240517P00360000 | 2024-05-03 3:09PM EDT | 360.00 | 5.00 | 4.30 | 7.30 | -3.14 | -38.57% | 2 | 250 | 33.37% |
| POOL240517P00370000 | 2024-05-03 1:22PM EDT | 370.00 | 9.65 | 9.70 | 12.30 | -7.62 | -44.12% | 4 | 382 | 32.70% |
| POOL240517P00380000 | 2024-05-02 3:46PM EDT | 380.00 | 21.50 | 13.20 | 20.80 | 0.00 | - | 3 | 14 | 39.68% |
| POOL240517P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 21.97 | 22.30 | 30.50 | 0.00 | - | 2 | 18 | 48.94% |
| POOL240517P00400000 | 2024-04-25 9:54AM EDT | 400.00 | 40.00 | 32.20 | 39.90 | 0.00 | - | 2 | 25 | 55.51% |
| POOL240517P00410000 | 2024-03-28 12:09PM EDT | 410.00 | 18.90 | 35.00 | 42.80 | 0.00 | - | 1 | 14 | 0.00% |
| POOL240517P00420000 | 2024-03-28 12:09PM EDT | 420.00 | 24.40 | 45.00 | 52.90 | 0.00 | - | 1 | 21 | 0.00% |
| POOL240517P00430000 | 2024-03-25 11:47AM EDT | 430.00 | 28.10 | 52.60 | 60.70 | 0.00 | - | 1 | 2 | 0.00% |
