Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.406,66 +393,75 (+0,63%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621C00290000 | 2024-01-02 11:41AM EDT | 290.00 | 109.00 | 90.60 | 97.80 | 0.00 | - | 1 | 0 | 157.89% |
| POOL240621C00300000 | 2024-02-22 10:59AM EDT | 300.00 | 106.40 | 115.70 | 125.00 | 0.00 | - | 1 | 3 | 272.75% |
| POOL240621C00330000 | 2024-03-07 11:03AM EDT | 330.00 | 86.00 | 68.50 | 75.90 | 0.00 | - | 1 | 2 | 163.19% |
| POOL240621C00340000 | 2024-02-20 1:33PM EDT | 340.00 | 59.30 | 81.00 | 88.30 | 0.00 | - | 1 | 23 | 217.19% |
| POOL240621C00350000 | 2024-05-30 10:08AM EDT | 350.00 | 12.00 | 17.40 | 19.20 | 0.00 | - | 1 | 103 | 32.63% |
| POOL240621C00360000 | 2024-05-31 1:49PM EDT | 360.00 | 9.54 | 10.60 | 12.30 | +0.94 | +10.93% | 2 | 11 | 30.13% |
| POOL240621C00370000 | 2024-05-31 1:49PM EDT | 370.00 | 5.15 | 5.50 | 7.20 | +0.80 | +18.39% | 2 | 38 | 28.78% |
| POOL240621C00380000 | 2024-05-31 3:57PM EDT | 380.00 | 3.32 | 0.80 | 4.40 | +1.32 | +66.00% | 1 | 42 | 29.99% |
| POOL240621C00390000 | 2024-05-30 11:23AM EDT | 390.00 | 1.69 | 0.10 | 4.00 | 0.00 | - | 1 | 28 | 36.71% |
| POOL240621C00400000 | 2024-05-30 12:39PM EDT | 400.00 | 0.57 | 0.15 | 4.80 | 0.00 | - | 1 | 51 | 47.22% |
| POOL240621C00410000 | 2024-05-29 9:45AM EDT | 410.00 | 0.30 | 0.30 | 1.20 | 0.00 | - | 1 | 308 | 35.69% |
| POOL240621C00420000 | 2024-05-15 12:05PM EDT | 420.00 | 1.17 | 0.00 | 4.50 | 0.00 | - | 2 | 37 | 59.32% |
| POOL240621C00430000 | 2024-05-23 11:10AM EDT | 430.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 3 | 66 | 43.13% |
| POOL240621C00440000 | 2024-05-29 10:01AM EDT | 440.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 14 | 52.32% |
| POOL240621C00450000 | 2024-03-28 3:40PM EDT | 450.00 | 8.08 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 52.83% |
| POOL240621C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 54.35% |
| POOL240621C00480000 | 2024-01-03 4:41PM EDT | 480.00 | 5.60 | 3.20 | 4.60 | 0.00 | - | 1 | 6 | 88.23% |
| POOL240621C00490000 | 2024-04-05 3:56PM EDT | 490.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 80.97% |
| POOL240621C00500000 | 2024-03-28 12:23PM EDT | 500.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 85.05% |
| POOL240621C00520000 | 2024-03-15 9:34AM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 94.53% |
| POOL240621C00540000 | 2023-12-29 11:42AM EDT | 540.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 16 | 18 | 101.95% |
| POOL240621C00560000 | 2023-12-07 1:54PM EDT | 560.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 108.95% |
| POOL240621C00580000 | 2024-01-23 12:07PM EDT | 580.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 115.60% |
| POOL240621C00600000 | 2024-03-28 2:44PM EDT | 600.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 119.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621P00160000 | 2024-03-07 2:40PM EDT | 160.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 203.47% |
| POOL240621P00165000 | 2024-05-01 10:03AM EDT | 165.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 195.75% |
| POOL240621P00170000 | 2023-12-07 1:53PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 193.43% |
| POOL240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 186.94% |
| POOL240621P00180000 | 2023-09-08 2:19PM EDT | 180.00 | 1.60 | 0.10 | 6.90 | 0.00 | - | 1 | 5 | 196.09% |
| POOL240621P00185000 | 2023-07-24 3:28PM EDT | 185.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 204.49% |
| POOL240621P00190000 | 2023-08-14 12:41PM EDT | 190.00 | 1.70 | 0.00 | 6.20 | 0.00 | - | 3 | 5 | 178.13% |
| POOL240621P00195000 | 2024-05-01 10:03AM EDT | 195.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 123.44% |
| POOL240621P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 154.83% |
| POOL240621P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.71 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 144.65% |
| POOL240621P00220000 | 2024-05-07 2:37PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 132.28% |
| POOL240621P00230000 | 2024-05-16 2:17PM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 82.42% |
| POOL240621P00240000 | 2024-05-16 2:17PM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 112.82% |
| POOL240621P00250000 | 2024-05-29 10:14AM EDT | 250.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 103.88% |
| POOL240621P00260000 | 2023-11-17 10:57AM EDT | 260.00 | 5.50 | 0.60 | 7.10 | 0.00 | - | 1 | 14 | 109.56% |
| POOL240621P00270000 | 2024-02-21 1:34PM EDT | 270.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 88.31% |
| POOL240621P00280000 | 2023-11-28 2:09PM EDT | 280.00 | 7.70 | 1.95 | 3.80 | 0.00 | - | 3 | 17 | 83.50% |
| POOL240621P00290000 | 2024-04-29 11:16AM EDT | 290.00 | 0.77 | 0.00 | 4.60 | 0.00 | - | 2 | 42 | 70.46% |
| POOL240621P00300000 | 2024-05-24 9:52AM EDT | 300.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 10 | 97 | 62.57% |
| POOL240621P00310000 | 2024-05-22 2:45PM EDT | 310.00 | 0.33 | 0.25 | 2.00 | 0.00 | - | 2 | 66 | 52.03% |
| POOL240621P00320000 | 2024-05-24 3:50PM EDT | 320.00 | 0.87 | 0.15 | 1.10 | 0.00 | - | 101 | 145 | 37.67% |
| POOL240621P00330000 | 2024-05-29 3:55PM EDT | 330.00 | 2.47 | 0.35 | 2.10 | 0.00 | - | 19 | 373 | 36.75% |
| POOL240621P00340000 | 2024-05-31 3:56PM EDT | 340.00 | 2.00 | 0.40 | 2.90 | -2.42 | -54.75% | 1 | 400 | 32.23% |
| POOL240621P00350000 | 2024-05-31 10:48AM EDT | 350.00 | 5.00 | 2.30 | 4.80 | -0.10 | -1.96% | 6 | 446 | 29.80% |
| POOL240621P00360000 | 2024-05-31 3:57PM EDT | 360.00 | 7.19 | 5.70 | 7.80 | -3.11 | -30.19% | 3 | 279 | 27.36% |
| POOL240621P00370000 | 2024-05-30 10:43AM EDT | 370.00 | 16.37 | 11.10 | 12.70 | 0.00 | - | 1 | 332 | 25.98% |
| POOL240621P00380000 | 2024-05-31 3:57PM EDT | 380.00 | 19.51 | 15.00 | 22.80 | -1.04 | -5.06% | 1 | 34 | 36.41% |
| POOL240621P00390000 | 2024-05-30 3:36PM EDT | 390.00 | 32.66 | 24.00 | 31.40 | 0.00 | - | 5 | 16 | 40.24% |
| POOL240621P00400000 | 2024-05-30 2:04PM EDT | 400.00 | 42.56 | 32.40 | 41.00 | 0.00 | - | 2 | 14 | 46.24% |
| POOL240621P00410000 | 2024-04-30 9:48AM EDT | 410.00 | 44.37 | 50.90 | 58.50 | 0.00 | - | 1 | 1 | 67.37% |
| POOL240621P00420000 | 2024-04-17 10:27AM EDT | 420.00 | 52.10 | 49.00 | 57.50 | 0.00 | - | 75 | 31 | 39.71% |
| POOL240621P00450000 | 2023-06-30 11:32AM EDT | 450.00 | 83.30 | 74.90 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| POOL240621P00460000 | 2023-08-25 11:48AM EDT | 460.00 | 107.40 | 113.80 | 117.80 | 0.00 | - | 2 | 4 | 139.70% |
| POOL240621P00470000 | 2024-04-18 11:26AM EDT | 470.00 | 101.50 | 98.30 | 108.00 | 0.00 | - | 1 | 0 | 67.04% |
| POOL240621P00480000 | 2024-04-19 3:39PM EDT | 480.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240621P00500000 | 2024-04-23 11:08AM EDT | 500.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
