Deutsche Märkte geschlossen

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,23+3,25 (+1,83%)
Ab 02:05PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC240719C001150002024-07-03 11:09AM EDT115.0044.0663.8066.600.00-10337.50%
PNC240719C001200002024-06-24 9:49AM EDT120.0034.8058.8061.600.00-40311.04%
PNC240719C001250002024-07-12 12:58PM EDT125.0044.2053.8056.600.00-50285.55%
PNC240719C001300002024-07-12 2:22PM EDT130.0039.0048.4051.800.00-700269.92%
PNC240719C001350002024-07-12 3:07PM EDT135.0034.5043.4046.800.00-850245.31%
PNC240719C001400002024-07-12 12:58PM EDT140.0028.4038.6041.500.00-53209.08%
PNC240719C001450002024-07-12 3:27PM EDT145.0024.9033.8036.600.00-1,3260190.23%
PNC240719C001470002024-07-01 9:31AM EDT147.0010.3031.6034.600.00--0181.15%
PNC240719C001500002024-07-12 3:27PM EDT150.0020.1028.7031.600.00-1,33710167.58%
PNC240719C001525002024-07-12 2:45PM EDT152.5016.1026.2028.900.00-1520149.41%
PNC240719C001550002024-07-16 9:37AM EDT155.0017.7424.6025.400.00-202990.23%
PNC240719C001575002024-07-17 1:29PM EDT157.5022.3622.1023.10+3.27+17.13%53095.51%
PNC240719C001600002024-07-16 11:14AM EDT160.0015.9019.7020.500.00-4521980.96%
PNC240719C001625002024-07-16 11:02AM EDT162.5014.4516.9017.800.00-917857.03%
PNC240719C001650002024-07-16 3:44PM EDT165.0014.5014.6015.80+2.70+22.88%53,60376.47%
PNC240719C001675002024-07-16 2:16PM EDT167.5012.1212.1013.10+3.02+33.19%169659.38%
PNC240719C001700002024-07-17 1:48PM EDT170.0010.0010.0010.70+2.60+35.14%495,94153.61%
PNC240719C001725002024-07-17 10:23AM EDT172.507.707.508.20+3.20+71.11%241,00443.75%
PNC240719C001750002024-07-17 1:27PM EDT175.005.205.005.60+1.70+48.57%3878830.86%
PNC240719C001775002024-07-17 11:40AM EDT177.503.303.103.40+1.42+75.53%1964,88626.32%
PNC240719C001800002024-07-17 1:33PM EDT180.001.611.551.70+0.45+38.79%37393024.32%
PNC240719C001825002024-07-17 1:15PM EDT182.500.660.700.80+0.25+60.98%438125.93%
PNC240719C001850002024-07-17 1:33PM EDT185.000.260.250.35+0.01+4.00%10631727.64%
PNC240719C001875002024-07-17 1:12PM EDT187.500.100.100.15+0.05+100.00%715229.49%
PNC240719C001900002024-07-17 1:16PM EDT190.000.060.050.10+0.01+20.00%9418833.99%
PNC240719C001950002024-07-17 10:12AM EDT195.000.050.000.250.00-12012056.15%
PNC240719C002000002024-07-15 2:33PM EDT200.000.040.001.150.00-4984.18%
PNC240719C002050002024-07-15 2:48PM EDT205.000.040.000.750.00-1189.55%
PNC240719C002100002024-04-04 1:55PM EDT210.000.200.001.350.00-140116.41%
PNC240719C002200002024-03-28 3:26PM EDT220.000.150.002.150.00-816158.50%
PNC240719C002250002024-07-11 2:00PM EDT225.000.050.000.750.00--1137.40%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC240719P000750002024-03-18 11:59AM EDT75.000.150.000.150.00-12383.59%
PNC240719P000800002024-06-14 2:35PM EDT80.000.050.001.350.00--1487.50%
PNC240719P000850002024-06-17 10:22AM EDT85.000.050.000.050.00-3032296.88%
PNC240719P000900002024-06-17 10:22AM EDT90.000.050.000.050.00-1040275.00%
PNC240719P000950002024-04-08 2:13PM EDT95.000.150.000.150.00--1285.94%
PNC240719P001000002024-06-11 11:56AM EDT100.000.050.001.350.00-529366.60%
PNC240719P001050002024-06-11 11:56AM EDT105.000.050.000.150.00-637245.31%
PNC240719P001100002024-05-24 2:19PM EDT110.000.120.000.150.00-2064225.78%
PNC240719P001150002024-07-05 3:28PM EDT115.000.050.000.050.00-748182.81%
PNC240719P001200002024-07-05 3:42PM EDT120.000.050.000.050.00-26185167.19%
PNC240719P001250002024-07-09 1:00PM EDT125.000.030.000.050.00-2310151.56%
PNC240719P001300002024-07-08 1:48PM EDT130.000.120.000.050.00-10253136.72%
PNC240719P001350002024-07-16 9:55AM EDT135.000.030.000.050.00-5209121.88%
PNC240719P001360002024-07-15 3:03PM EDT136.000.050.000.050.00-115127119.53%
PNC240719P001370002024-07-15 2:59PM EDT137.000.050.000.050.00-5758117.19%
PNC240719P001390002024-07-15 11:32AM EDT139.000.050.000.050.00-55110.94%
PNC240719P001400002024-07-17 1:27PM EDT140.000.020.000.05+0.01+50.00%111402108.59%
PNC240719P001410002024-06-25 12:35PM EDT141.001.100.000.750.00--3155.86%
PNC240719P001420002024-07-12 11:01AM EDT142.000.100.000.100.00-1382111.72%
PNC240719P001430002024-07-16 3:53PM EDT143.000.030.001.350.00-441167.48%
PNC240719P001440002024-07-08 1:38PM EDT144.000.470.001.350.00-1911163.38%
PNC240719P001450002024-07-15 11:49AM EDT145.000.250.000.25+0.15+150.00%1472116.80%
PNC240719P001460002024-07-15 1:43PM EDT146.000.070.000.750.00-1147137.21%
PNC240719P001470002024-07-16 1:20PM EDT147.000.010.000.750.00-1031133.59%
PNC240719P001480002024-07-15 9:51AM EDT148.000.100.000.750.00-12129.88%
PNC240719P001490002024-07-17 1:29PM EDT149.000.010.000.45-0.01-50.00%5149114.65%
PNC240719P001500002024-07-16 10:49AM EDT150.000.010.000.950.00-11868128.71%
PNC240719P001525002024-07-16 10:49AM EDT152.500.640.000.950.00-16315119.34%
PNC240719P001550002024-07-16 3:30PM EDT155.000.030.000.200.00-142,17882.23%
PNC240719P001575002024-07-17 12:37PM EDT157.500.030.000.05-0.02-40.00%322061.72%
PNC240719P001600002024-07-17 9:40AM EDT160.000.030.000.05-0.02-40.00%284055.47%
PNC240719P001625002024-07-16 3:29PM EDT162.500.120.000.10+0.05+71.43%359453.71%
PNC240719P001650002024-07-17 9:53AM EDT165.000.050.000.05-0.02-28.57%381,30546.88%
PNC240719P001675002024-07-17 12:58PM EDT167.500.030.000.05-0.09-75.00%1957439.84%
PNC240719P001700002024-07-17 1:04PM EDT170.000.030.000.10-0.32-91.43%33274937.21%
PNC240719P001725002024-07-17 1:04PM EDT172.500.080.050.10-0.60-88.24%34120629.49%
PNC240719P001750002024-07-17 1:04PM EDT175.000.250.200.25-0.75-75.00%2528327.25%
PNC240719P001775002024-07-17 10:38AM EDT177.501.000.951.05-1.30-56.52%--33.11%
PNC240719P001800002024-07-17 10:51AM EDT180.002.052.052.25-1.65-44.59%66-36.23%
PNC240719P001850002024-07-16 2:55PM EDT185.008.635.606.200.00---49.56%
PNC240719P002000002024-07-15 1:38PM EDT200.0031.2019.2021.300.00-1180.37%