Deutsche Märkte geschlossen
DAX
13.882,30 -125,46 (-0,90%) Euro Stoxx 50
3.640,55 -50,19 (-1,36%) Dow Jones 30
31.306,57 -183,50 (-0,58%) Gold
1.840,90 +25,00 (+1,38%) EUR/USD
1,0586 +0,0121 (+1,15%) BTC-EUR
28.640,84 +1.069,06 (+3,88%)
PG&E Corporation (PCG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG220520C00007000 | 2022-04-19 10:20AM EDT | 7.00 | 5.15 | 4.50 | 5.10 | 0.00 | - | 4 | 3 | 575.00% |
| PCG220520C00008000 | 2022-04-26 10:42AM EDT | 8.00 | 3.90 | 3.45 | 4.00 | 0.00 | - | 10 | 12 | 378.13% |
| PCG220520C00009000 | 2022-05-17 10:32AM EDT | 9.00 | 3.20 | 2.73 | 2.97 | 0.00 | - | 50 | 39 | 260.94% |
| PCG220520C00009500 | 2022-04-27 3:03PM EDT | 9.50 | 3.05 | 2.25 | 2.51 | 0.00 | - | - | 1 | 250.00% |
| PCG220520C00010000 | 2022-05-19 11:09AM EDT | 10.00 | 1.79 | 1.78 | 1.96 | +0.01 | +0.56% | 32 | 58 | 171.88% |
| PCG220520C00010500 | 2022-04-20 9:52AM EDT | 10.50 | 1.88 | 1.28 | 1.57 | 0.00 | - | - | 5 | 106.25% |
| PCG220520C00011000 | 2022-05-19 10:08AM EDT | 11.00 | 0.96 | 0.81 | 1.02 | -0.03 | -3.03% | 5 | 44 | 62.50% |
| PCG220520C00011500 | 2022-05-18 3:58PM EDT | 11.50 | 0.42 | 0.35 | 0.51 | 0.00 | - | 132 | 169 | 75.00% |
| PCG220520C00012000 | 2022-05-19 11:37AM EDT | 12.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 30 | 1,740 | 37.50% |
| PCG220520C00012500 | 2022-05-19 11:37AM EDT | 12.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 13 | 2,886 | 50.00% |
| PCG220520C00013000 | 2022-05-18 2:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 12,680 | 59.38% |
| PCG220520C00013500 | 2022-05-18 3:31PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 81.25% |
| PCG220520C00014000 | 2022-05-18 3:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 1,005 | 100.00% |
| PCG220520C00014500 | 2022-05-13 11:19AM EDT | 14.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 392 | 198.44% |
| PCG220520C00015000 | 2022-05-16 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 230 | 225.78% |
| PCG220520C00015500 | 2022-05-13 11:20AM EDT | 15.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 15 | 245.31% |
| PCG220520C00017000 | 2022-04-18 12:09AM EDT | 17.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 464.06% |
| PCG220520C00018000 | 2022-04-18 12:09AM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 20 | 508.59% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG220520P00008000 | 2022-04-19 9:52AM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| PCG220520P00008500 | 2022-04-21 2:59PM EDT | 8.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 10 | 312.50% |
| PCG220520P00009000 | 2022-03-18 3:33PM EDT | 9.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 2 | 2 | 240.63% |
| PCG220520P00010000 | 2022-04-12 9:30AM EDT | 10.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1 | 24 | 112.50% |
| PCG220520P00010500 | 2022-05-18 3:19PM EDT | 10.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 3 | 14 | 187.50% |
| PCG220520P00011000 | 2022-05-13 11:32AM EDT | 11.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 883 | 109.38% |
| PCG220520P00011500 | 2022-05-19 9:31AM EDT | 11.50 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 10 | 0 | 50.00% |
| PCG220520P00012000 | 2022-05-19 11:12AM EDT | 12.00 | 0.24 | 0.14 | 0.20 | +0.01 | +4.35% | 11 | 3,190 | 41.80% |
| PCG220520P00012500 | 2022-05-17 10:30AM EDT | 12.50 | 0.40 | 0.53 | 0.70 | 0.00 | - | 50 | 335 | 50.00% |
| PCG220520P00013000 | 2022-05-12 12:54PM EDT | 13.00 | 0.89 | 1.04 | 1.28 | 0.00 | - | 1 | 888 | 106.25% |
| PCG220520P00014000 | 2022-04-18 12:09AM EDT | 14.00 | 1.36 | 1.16 | 3.05 | 0.00 | - | - | 53 | 112.50% |
| PCG220520P00015000 | 2022-05-05 3:39PM EDT | 15.00 | 2.51 | 2.51 | 4.35 | 0.00 | - | 10 | 12 | 343.75% |
| PCG220520P00015500 | 2022-05-03 3:02PM EDT | 15.50 | 2.79 | 2.99 | 4.45 | 0.00 | - | 36 | 0 | 274.22% |
| PCG220520P00016000 | 2022-04-28 12:13PM EDT | 16.00 | 3.00 | 3.85 | 4.75 | 0.00 | - | 2 | 2 | 340.63% |
| PCG220520P00016500 | 2022-05-04 3:44PM EDT | 16.50 | 3.50 | 4.50 | 4.90 | 0.00 | - | 4 | 8 | 305.47% |
| PCG220520P00017000 | 2022-04-28 10:35AM EDT | 17.00 | 4.25 | 4.75 | 5.20 | 0.00 | - | 6 | 7 | 325.00% |
| PCG220520P00018000 | 2022-04-08 1:20PM EDT | 18.00 | 5.15 | 4.70 | 6.20 | 0.00 | - | 5 | 5 | 362.50% |
| PCG220520P00019000 | 2022-04-08 1:24PM EDT | 19.00 | 6.10 | 5.65 | 7.15 | 0.00 | - | 7 | 7 | 350.00% |
| PCG220520P00020000 | 2022-04-08 1:03PM EDT | 20.00 | 7.20 | 7.25 | 7.75 | 0.00 | - | 25 | 16 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
