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
62.390,12 +182,45 (+0,29%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00200000 | 2024-05-08 11:12AM EDT | 200.00 | 168.20 | 163.30 | 172.50 | 0.00 | - | 1 | 14 | 57.87% |
| POOL241220C00250000 | 2024-01-22 4:26PM EDT | 250.00 | 160.57 | 146.00 | 155.00 | 0.00 | - | - | 9 | 92.03% |
| POOL241220C00260000 | 2023-10-23 1:52PM EDT | 260.00 | 96.52 | 114.60 | 117.80 | 0.00 | - | - | 2 | 52.01% |
| POOL241220C00270000 | 2023-10-19 12:14PM EDT | 270.00 | 91.80 | 103.40 | 108.10 | 0.00 | - | 1 | 1 | 50.87% |
| POOL241220C00300000 | 2023-12-22 4:59PM EDT | 300.00 | 119.55 | 98.00 | 104.90 | 0.00 | - | 1 | 0 | 66.49% |
| POOL241220C00330000 | 2024-02-15 12:36PM EDT | 330.00 | 84.50 | 89.10 | 95.90 | 0.00 | - | 2 | 0 | 73.18% |
| POOL241220C00340000 | 2023-12-08 4:01PM EDT | 340.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL241220C00350000 | 2023-12-14 12:17PM EDT | 350.00 | 78.00 | 66.10 | 73.40 | 0.00 | - | 1 | 0 | 59.60% |
| POOL241220C00360000 | 2024-05-29 2:57PM EDT | 360.00 | 32.70 | 34.00 | 39.40 | 0.00 | - | 2 | 3 | 35.02% |
| POOL241220C00370000 | 2024-01-03 12:18PM EDT | 370.00 | 58.65 | 49.10 | 55.10 | 0.00 | - | - | 1 | 50.94% |
| POOL241220C00380000 | 2024-04-30 10:12AM EDT | 380.00 | 36.50 | 21.90 | 27.80 | 0.00 | - | 2 | 3 | 32.10% |
| POOL241220C00390000 | 2024-05-17 1:59PM EDT | 390.00 | 26.90 | 19.10 | 25.20 | 0.00 | - | 2 | 15 | 33.03% |
| POOL241220C00400000 | 2024-01-19 4:38PM EDT | 400.00 | 44.00 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 54.10% |
| POOL241220C00410000 | 2024-05-16 3:02PM EDT | 410.00 | 21.40 | 12.90 | 18.60 | 0.00 | - | 1 | 5 | 32.54% |
| POOL241220C00420000 | 2024-03-07 2:54PM EDT | 420.00 | 47.20 | 32.20 | 39.00 | 0.00 | - | 127 | 107 | 51.55% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 50.31% |
| POOL241220C00440000 | 2024-02-09 4:28PM EDT | 440.00 | 27.50 | 35.70 | 43.00 | 0.00 | - | 8 | 12 | 60.19% |
| POOL241220C00450000 | 2024-05-29 2:57PM EDT | 450.00 | 6.15 | 5.10 | 10.30 | 0.00 | - | 2 | 42 | 32.66% |
| POOL241220C00460000 | 2024-02-20 1:45PM EDT | 460.00 | 20.40 | 28.60 | 34.00 | 0.00 | - | - | 3 | 57.07% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 48.47% |
| POOL241220C00500000 | 2024-04-11 3:57PM EDT | 500.00 | 9.59 | 0.55 | 6.60 | 0.00 | - | 4 | 25 | 36.07% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 0.10 | 5.40 | 0.00 | - | 8 | 9 | 36.89% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 11.80 | 13.50 | 0.00 | - | 1 | 2 | 50.73% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 36.98% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 2024-01-02 12:45PM EDT | 160.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 73.31% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 71.12% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 65.46% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 56.84% |
| POOL241220P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| POOL241220P00210000 | 2023-11-02 1:26PM EDT | 210.00 | 7.60 | 0.55 | 4.00 | 0.00 | - | - | 2 | 52.84% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 50.19% |
| POOL241220P00230000 | 2024-05-06 9:30AM EDT | 230.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 47.81% |
| POOL241220P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 2.25 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 44.76% |
| POOL241220P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 2.80 | 0.30 | 4.90 | 0.00 | - | 1 | 2 | 41.06% |
| POOL241220P00260000 | 2024-05-30 11:22AM EDT | 260.00 | 3.15 | 0.15 | 6.90 | 0.00 | - | 1 | 13 | 41.91% |
| POOL241220P00270000 | 2024-05-29 2:57PM EDT | 270.00 | 4.66 | 0.15 | 7.00 | 0.00 | - | 2 | 12 | 38.61% |
| POOL241220P00280000 | 2023-12-14 10:41AM EDT | 280.00 | 10.20 | 6.90 | 11.60 | 0.00 | - | 1 | 1 | 42.56% |
| POOL241220P00290000 | 2023-11-20 2:34PM EDT | 290.00 | 17.80 | 7.80 | 14.20 | 0.00 | - | 1 | 31 | 42.40% |
| POOL241220P00300000 | 2024-05-10 10:57AM EDT | 300.00 | 7.50 | 6.40 | 10.80 | 0.00 | - | 12 | 25 | 34.02% |
| POOL241220P00310000 | 2024-05-23 10:25AM EDT | 310.00 | 10.25 | 8.20 | 12.90 | 0.00 | - | 1 | 15 | 33.08% |
| POOL241220P00320000 | 2024-05-14 1:31PM EDT | 320.00 | 10.78 | 10.20 | 15.00 | 0.00 | - | 2 | 31 | 31.79% |
| POOL241220P00330000 | 2024-05-17 11:37AM EDT | 330.00 | 15.00 | 11.20 | 18.30 | 0.00 | - | 4 | 12 | 31.46% |
| POOL241220P00340000 | 2024-05-22 11:59AM EDT | 340.00 | 16.46 | 14.40 | 22.00 | 0.00 | - | 1 | 16 | 31.07% |
| POOL241220P00350000 | 2024-05-14 1:31PM EDT | 350.00 | 19.78 | 19.50 | 25.20 | 0.00 | - | 2 | 16 | 29.76% |
| POOL241220P00360000 | 2024-05-29 2:57PM EDT | 360.00 | 30.67 | 23.70 | 29.50 | 0.00 | - | 2 | 4 | 29.09% |
| POOL241220P00370000 | 2024-05-08 11:52AM EDT | 370.00 | 33.10 | 28.00 | 34.50 | 0.00 | - | 1 | 2 | 28.63% |
| POOL241220P00380000 | 2024-04-30 10:12AM EDT | 380.00 | 33.90 | 37.90 | 42.90 | 0.00 | - | 1 | 162 | 30.86% |
| POOL241220P00390000 | 2024-01-30 2:27PM EDT | 390.00 | 43.10 | 32.00 | 38.30 | 0.00 | - | 3 | 87 | 20.26% |
| POOL241220P00400000 | 2024-01-19 4:39PM EDT | 400.00 | 46.00 | 42.00 | 50.90 | 0.00 | - | 1 | 1 | 25.71% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 22.93% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 32.95% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 26.49% |
| POOL241220P00440000 | 2023-11-30 12:37PM EDT | 440.00 | 95.35 | 61.50 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00450000 | 2023-11-14 12:37PM EDT | 450.00 | 98.70 | 71.50 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00460000 | 2023-11-15 12:46PM EDT | 460.00 | 105.35 | 78.30 | 84.30 | 0.00 | - | - | 4 | 0.00% |
| POOL241220P00470000 | 2024-01-26 12:53PM EDT | 470.00 | 98.10 | 84.30 | 93.80 | 0.00 | - | 1 | 3 | 0.00% |
