Deutsche Märkte geschlossen

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
205,19-0,82 (-0,40%)
Ab 03:47PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC220128C001850002021-12-21 11:24AM EST185.0014.9015.2018.300.00--00.00%
PNC220128C001900002022-01-25 10:54AM EST190.0014.0014.1015.200.00-1140.63%
PNC220128C001950002022-01-27 2:59PM EST195.009.519.5010.40-2.29-19.41%104646.39%
PNC220128C001975002022-01-27 3:00PM EST197.507.227.408.00+2.52+53.62%105341.21%
PNC220128C002000002022-01-27 9:31AM EST200.009.805.305.80+1.10+12.64%288739.21%
PNC220128C002025002022-01-27 1:41PM EST202.502.682.853.80-2.42-47.45%6620636.52%
PNC220128C002050002022-01-27 2:15PM EST205.001.851.802.15-1.30-41.27%132333.91%
PNC220128C002075002022-01-27 11:12AM EST207.502.550.851.05+1.25+96.15%197932.76%
PNC220128C002100002022-01-27 3:16PM EST210.000.250.250.45-0.75-75.00%2123932.62%
PNC220128C002125002022-01-27 12:47PM EST212.500.150.050.20-0.27-64.29%1610234.18%
PNC220128C002150002022-01-27 1:30PM EST215.000.080.000.15-0.22-73.33%113239.84%
PNC220128C002175002022-01-26 12:20PM EST217.500.190.000.100.00-71143.95%
PNC220128C002200002022-01-25 11:04AM EST220.000.270.000.100.00-12150.78%
PNC220128C002225002022-01-27 3:16PM EST222.500.350.000.30+0.28+400.00%85661.72%
PNC220128C002250002022-01-21 3:53PM EST225.000.060.000.100.00-18057.62%
PNC220128C002275002022-01-20 2:30PM EST227.500.070.000.600.00-42585.74%
PNC220128C002300002022-01-26 12:27PM EST230.000.120.000.750.00-16497.17%
PNC220128C002325002022-01-13 11:42AM EST232.502.360.000.750.00-14104.30%
PNC220128C002350002022-01-19 10:04AM EST235.000.230.000.750.00-1012111.23%
PNC220128C002375002022-01-18 12:11AM EST237.501.180.000.750.00--1117.97%
PNC220128C002400002022-01-14 11:30AM EST240.000.500.000.500.00-19115.63%
PNC220128C002425002022-01-18 12:11AM EST242.500.450.000.350.00--4114.65%
PNC220128C002450002022-01-18 12:11AM EST245.000.810.000.750.00--1137.50%
PNC220128C002475002022-01-18 9:40AM EST247.500.050.000.350.00--4126.17%
PNC220128C002500002022-01-18 9:39AM EST250.000.050.000.750.00--10149.80%
PNC220128C002650002022-01-18 12:11AM EST265.000.33-0.750.00--3209.77%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC220128P001300002022-01-24 2:56PM EST130.000.050.000.050.00-3562225.00%
PNC220128P001350002022-01-24 2:46PM EST135.000.050.000.050.00-2136207.81%
PNC220128P001450002022-01-18 9:36AM EST145.000.050.000.200.00--4205.47%
PNC220128P001500002022-01-19 2:05PM EST150.000.050.000.250.00-1518192.97%
PNC220128P001550002022-01-14 3:25PM EST155.000.500.000.300.00-12179.69%
PNC220128P001600002022-01-25 10:33AM EST160.000.100.000.050.00-23128.91%
PNC220128P001650002022-01-24 2:59PM EST165.000.350.000.050.00-1718114.06%
PNC220128P001700002022-01-25 12:08PM EST170.000.220.000.050.00-14100.00%
PNC220128P001750002022-01-26 2:45PM EST175.000.100.000.150.00-1899.22%
PNC220128P001800002022-01-26 12:53PM EST180.000.150.050.250.00-415893.55%
PNC220128P001850002022-01-27 2:20PM EST185.000.260.200.35+0.11+73.33%2534386.33%
PNC220128P001875002022-01-26 1:05PM EST187.500.350.250.400.00-15715880.08%
PNC220128P001900002022-01-27 12:07PM EST190.000.230.300.45-0.12-34.29%128673.14%
PNC220128P001925002022-01-26 2:12PM EST192.500.490.400.550.00-14667.58%
PNC220128P001950002022-01-27 11:39AM EST195.000.320.450.65-0.18-36.00%47859.86%
PNC220128P001975002022-01-27 9:46AM EST197.500.410.600.80-0.89-68.46%36753.22%
PNC220128P002000002022-01-27 11:11AM EST200.000.450.851.05-0.67-59.82%15445049.24%
PNC220128P002025002022-01-27 3:26PM EST202.501.601.351.65-0.70-30.43%675046.39%
PNC220128P002050002022-01-27 2:50PM EST205.002.552.252.80-0.05-1.92%1248147.78%
PNC220128P002075002022-01-27 2:56PM EST207.504.503.704.40+0.72+19.05%53851.03%
PNC220128P002100002022-01-24 3:07PM EST210.0010.505.606.500.00-16358.64%
PNC220128P002125002022-01-25 3:06PM EST212.507.907.708.800.00-42155.52%
PNC220128P002150002022-01-24 1:05PM EST215.0019.1110.2011.700.00-21771.19%
PNC220128P002175002022-01-20 12:59PM EST217.508.2512.7014.300.00-65282.96%
PNC220128P002200002022-01-19 11:50AM EST220.008.8114.9016.700.00-124287.50%
PNC220128P002225002022-01-21 1:50PM EST222.5020.5117.6019.300.00-556101.22%
PNC220128P002250002022-01-21 3:53PM EST225.0024.1620.1022.100.00-63114.80%
PNC220128P002275002022-01-20 9:30AM EST227.5019.6822.0024.500.00-24112.84%
PNC220128P002300002022-01-18 2:27PM EST230.0013.1025.0026.700.00-21124.61%
PNC220128P002325002022-01-10 9:50AM EST232.5013.1027.5029.500.00--0137.94%
PNC220128P002350002022-01-18 9:35AM EST235.0013.4029.1032.100.00--0131.35%