Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.096,10 +360,09 (+0,58%)
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 | 410.44% |
| POOL240621C00300000 | 2024-02-22 10:59AM EDT | 300.00 | 106.40 | 115.70 | 125.00 | 0.00 | - | 1 | 3 | 615.91% |
| POOL240621C00330000 | 2024-06-11 1:21PM EDT | 330.00 | 16.35 | 11.10 | 17.10 | 0.00 | - | 5 | 7 | 61.11% |
| POOL240621C00340000 | 2024-06-13 9:54AM EDT | 340.00 | 5.51 | 5.50 | 6.20 | 0.00 | - | 1 | 28 | 31.68% |
| POOL240621C00350000 | 2024-06-12 2:13PM EDT | 350.00 | 4.35 | 1.45 | 2.10 | 0.00 | - | 13 | 104 | 30.32% |
| POOL240621C00360000 | 2024-06-10 12:54PM EDT | 360.00 | 1.28 | 0.30 | 4.70 | 0.00 | - | 6 | 15 | 65.58% |
| POOL240621C00370000 | 2024-06-12 2:38PM EDT | 370.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 22 | 47 | 56.32% |
| POOL240621C00380000 | 2024-06-12 2:13PM EDT | 380.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 37 | 73.49% |
| POOL240621C00390000 | 2024-06-06 12:49PM EDT | 390.00 | 0.81 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 85.30% |
| POOL240621C00400000 | 2024-06-06 12:49PM EDT | 400.00 | 0.64 | 0.00 | 4.30 | 0.00 | - | 3 | 50 | 96.41% |
| POOL240621C00410000 | 2024-06-06 1:06PM EDT | 410.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 308 | 84.42% |
| POOL240621C00420000 | 2024-06-13 11:28AM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 33 | 116.89% |
| POOL240621C00430000 | 2024-05-23 11:10AM EDT | 430.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 3 | 66 | 92.77% |
| POOL240621C00440000 | 2024-05-29 10:01AM EDT | 440.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 14 | 123.34% |
| POOL240621C00450000 | 2024-03-28 3:40PM EDT | 450.00 | 8.08 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 122.66% |
| POOL240621C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| POOL240621C00480000 | 2024-01-03 4:41PM EDT | 480.00 | 5.60 | 3.20 | 4.60 | 0.00 | - | 1 | 6 | 193.85% |
| POOL240621C00490000 | 2024-04-05 3:56PM EDT | 490.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 177.34% |
| POOL240621C00500000 | 2024-03-28 12:23PM EDT | 500.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 184.77% |
| POOL240621C00520000 | 2024-03-15 9:34AM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 202.49% |
| POOL240621C00540000 | 2023-12-29 11:42AM EDT | 540.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 16 | 18 | 216.04% |
| POOL240621C00560000 | 2023-12-07 1:54PM EDT | 560.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 228.86% |
| POOL240621C00580000 | 2024-01-23 12:07PM EDT | 580.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 241.06% |
| POOL240621C00600000 | 2024-03-28 2:44PM EDT | 600.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 247.56% |
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 | 359.08% |
| POOL240621P00165000 | 2024-05-01 10:03AM EDT | 165.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 344.63% |
| POOL240621P00170000 | 2023-12-07 1:53PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 339.84% |
| POOL240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 327.59% |
| POOL240621P00180000 | 2023-09-08 2:19PM EDT | 180.00 | 1.60 | 0.10 | 6.90 | 0.00 | - | 1 | 5 | 343.55% |
| POOL240621P00185000 | 2023-07-24 3:28PM EDT | 185.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 358.18% |
| POOL240621P00190000 | 2023-08-14 12:41PM EDT | 190.00 | 1.70 | 0.00 | 6.20 | 0.00 | - | 3 | 5 | 309.91% |
| POOL240621P00195000 | 2024-05-01 10:03AM EDT | 195.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 211.82% |
| POOL240621P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 266.94% |
| POOL240621P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.71 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 247.51% |
| POOL240621P00220000 | 2024-05-07 2:37PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 144.53% |
| POOL240621P00230000 | 2024-05-16 2:17PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 120.70% |
| POOL240621P00240000 | 2024-05-16 2:17PM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 187.06% |
| POOL240621P00250000 | 2024-05-29 10:14AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 169.38% |
| POOL240621P00260000 | 2023-11-17 10:57AM EDT | 260.00 | 5.50 | 0.60 | 7.10 | 0.00 | - | 1 | 14 | 177.91% |
| POOL240621P00270000 | 2024-02-21 1:34PM EDT | 270.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 139.33% |
| POOL240621P00280000 | 2023-11-28 2:09PM EDT | 280.00 | 7.70 | 1.95 | 3.80 | 0.00 | - | 3 | 17 | 128.96% |
| POOL240621P00290000 | 2024-04-29 11:16AM EDT | 290.00 | 0.77 | 0.00 | 4.60 | 0.00 | - | 2 | 42 | 104.69% |
| POOL240621P00300000 | 2024-06-06 1:33PM EDT | 300.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 53.32% |
| POOL240621P00310000 | 2024-06-12 3:11PM EDT | 310.00 | 0.36 | 0.25 | 4.50 | 0.00 | - | 8 | 116 | 72.73% |
| POOL240621P00320000 | 2024-06-14 1:45PM EDT | 320.00 | 0.40 | 0.25 | 1.50 | -0.16 | -28.57% | 2 | 176 | 47.53% |
| POOL240621P00330000 | 2024-06-13 3:19PM EDT | 330.00 | 1.63 | 0.90 | 2.25 | 0.00 | - | 13 | 396 | 37.11% |
| POOL240621P00340000 | 2024-06-14 2:52PM EDT | 340.00 | 3.60 | 3.10 | 4.30 | -0.05 | -1.37% | 16 | 162 | 28.28% |
| POOL240621P00350000 | 2024-06-14 3:22PM EDT | 350.00 | 10.00 | 7.50 | 13.30 | -5.65 | -36.10% | 4 | 296 | 46.59% |
| POOL240621P00360000 | 2024-06-14 11:21AM EDT | 360.00 | 19.95 | 15.00 | 22.20 | -2.55 | -11.33% | 167 | 266 | 57.23% |
| POOL240621P00370000 | 2024-06-13 3:39PM EDT | 370.00 | 25.35 | 24.60 | 32.10 | 0.00 | - | 21 | 47 | 71.68% |
| POOL240621P00380000 | 2024-06-13 2:42PM EDT | 380.00 | 41.90 | 34.40 | 41.70 | 0.00 | - | 14 | 5 | 81.86% |
| POOL240621P00390000 | 2024-05-30 3:36PM EDT | 390.00 | 32.66 | 44.40 | 52.10 | 0.00 | - | 5 | 0 | 98.19% |
| POOL240621P00400000 | 2024-05-30 2:04PM EDT | 400.00 | 42.56 | 54.40 | 62.10 | 0.00 | - | 2 | 0 | 110.13% |
| POOL240621P00410000 | 2024-06-06 2:10PM EDT | 410.00 | 62.00 | 64.40 | 72.60 | 0.00 | - | 1 | 0 | 126.51% |
| POOL240621P00420000 | 2024-04-17 10:27AM EDT | 420.00 | 52.10 | 49.00 | 57.50 | 0.00 | - | 75 | 31 | 0.00% |
| 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 | 0.00% |
| POOL240621P00470000 | 2024-04-18 11:26AM EDT | 470.00 | 101.50 | 98.30 | 108.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
