Deutsche Märkte öffnen in 4 Stunden 9 Minuten

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,18-1,30 (-0,84%)
Börsenschluss: 04:00PM EDT
153,18 0,00 (0,00%)
Nachbörse: 07:26PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC240621C000650002024-04-08 2:17PM EDT65.0096.3091.6094.800.00-101,483.40%
PNC240621C000700002023-06-13 12:03PM EDT70.0060.5059.0060.700.00-140.00%
PNC240621C000800002023-08-30 12:33PM EDT80.0042.4043.1044.700.00-120.00%
PNC240621C000850002023-07-13 2:42PM EDT85.0044.9846.0048.300.00--30.00%
PNC240621C000900002024-04-11 1:38PM EDT90.0064.5066.8069.700.00-7501,014.84%
PNC240621C000950002024-04-22 9:30AM EDT95.0058.510.000.000.00-110.00%
PNC240621C001000002024-06-17 3:44PM EDT100.0051.0052.3054.500.00-114406.25%
PNC240621C001050002024-03-21 1:04PM EDT105.0052.4346.4049.700.00-20541.80%
PNC240621C001100002024-04-11 2:40PM EDT110.0044.9147.2049.800.00-20734.57%
PNC240621C001150002024-05-09 10:19AM EDT115.0043.5039.5043.200.00-175548.93%
PNC240621C001200002024-06-20 12:20PM EDT120.0033.1032.3035.30-1.50-4.34%165308.20%
PNC240621C001250002024-06-17 9:39AM EDT125.0025.7527.3029.500.00-1111215.23%
PNC240621C001300002024-06-20 3:54PM EDT130.0023.6021.8023.90+2.40+11.32%21210233.79%
PNC240621C001350002024-06-20 2:01PM EDT135.0018.8917.6018.80+1.83+10.73%1147100.00%
PNC240621C001400002024-06-20 11:59AM EDT140.0012.1211.9015.20-2.06-14.53%3261125.00%
PNC240621C001410002024-06-13 9:31AM EDT141.0011.7810.7014.300.00-11113.09%
PNC240621C001450002024-06-18 3:58PM EDT145.008.667.608.600.00-3681889.84%
PNC240621C001460002024-05-30 10:52AM EDT146.008.506.109.200.00-1184.67%
PNC240621C001470002024-06-13 9:31AM EDT147.006.195.408.100.00-2281.54%
PNC240621C001480002024-06-18 12:10PM EDT148.006.653.505.700.00-101270.22%
PNC240621C001490002024-06-20 9:46AM EDT149.004.102.155.80-1.60-28.07%178104.49%
PNC240621C001500002024-06-20 3:33PM EDT150.003.303.003.80-0.80-19.51%61,21056.06%
PNC240621C001525002024-06-20 2:42PM EDT152.501.351.201.40-0.50-27.03%10513932.08%
PNC240621C001550002024-06-20 3:04PM EDT155.000.250.100.30-0.35-58.33%62,23129.30%
PNC240621C001575002024-06-20 12:56PM EDT157.500.060.000.05-0.11-64.71%137531.64%
PNC240621C001600002024-06-20 12:20PM EDT160.000.030.000.050.00-796245.70%
PNC240621C001625002024-06-18 3:58PM EDT162.500.030.000.05-0.01-25.00%114152.73%
PNC240621C001650002024-06-17 12:11PM EDT165.000.030.000.750.00-201,103106.45%
PNC240621C001675002024-06-11 10:31AM EDT167.500.020.000.750.00-221121.97%
PNC240621C001700002024-06-18 3:27PM EDT170.000.700.000.750.00-310,828136.82%
PNC240621C001725002024-05-29 9:32AM EDT172.500.360.001.350.00-20174.51%
PNC240621C001750002024-06-10 10:50AM EDT175.000.010.001.350.00-42,350189.55%
PNC240621C001775002024-05-20 11:10AM EDT177.500.120.000.750.00--33178.32%
PNC240621C001800002024-06-06 3:23PM EDT180.000.050.000.100.00-10283136.72%
PNC240621C001850002024-06-12 2:40PM EDT185.000.030.000.750.00-1338216.02%
PNC240621C001900002024-05-08 9:30AM EDT190.000.060.000.000.00-1553750.00%
PNC240621C001950002024-04-18 12:34PM EDT195.000.050.000.100.00-1346193.75%
PNC240621C002000002024-03-15 12:33PM EDT200.000.230.050.150.00-16230.47%
PNC240621C002200002023-04-14 2:26PM EDT220.000.900.000.750.00--1362.50%
PNC240621C002300002024-01-12 3:17PM EDT230.000.150.002.200.00-1051485.16%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC240621P000600002024-01-29 2:14PM EDT60.000.050.000.350.00-9172801.56%
PNC240621P000650002024-04-11 12:16PM EDT65.000.030.000.050.00-171587.50%
PNC240621P000700002024-04-17 10:14AM EDT70.000.050.000.050.00-2345540.63%
PNC240621P000750002024-05-03 2:35PM EDT75.000.020.000.100.00-1341534.38%
PNC240621P000800002024-05-02 1:40PM EDT80.000.050.001.850.00-7157758.59%
PNC240621P000850002024-03-27 11:46AM EDT85.000.090.000.050.00-224415.63%
PNC240621P000900002024-05-21 9:30AM EDT90.000.050.000.750.00-1347538.28%
PNC240621P000950002024-05-17 3:01PM EDT95.000.030.001.350.00-5494546.88%
PNC240621P001000002024-05-17 10:16AM EDT100.000.020.000.100.00-10452332.81%
PNC240621P001050002024-05-21 9:30AM EDT105.000.050.000.750.00-1367400.39%
PNC240621P001100002024-05-01 3:27PM EDT110.000.100.002.400.00-10601459.57%
PNC240621P001150002024-05-21 9:30AM EDT115.000.050.000.000.00-135950.00%
PNC240621P001200002024-06-11 10:48AM EDT120.000.050.000.050.00-135599185.94%
PNC240621P001250002024-06-14 2:47PM EDT125.000.050.000.250.00-432,576195.70%
PNC240621P001270002024-06-14 2:46PM EDT127.000.05-1.300.00--10304.00%
PNC240621P001300002024-06-18 3:30PM EDT130.000.030.000.050.00-1769129.69%
PNC240621P001350002024-06-20 12:43PM EDT135.000.040.000.10-0.04-50.00%11,529113.28%
PNC240621P001400002024-06-20 1:03PM EDT140.000.010.000.10-0.01-50.00%42,48584.38%
PNC240621P001430002024-06-20 10:12AM EDT143.000.010.001.35-0.04-80.00%13121.78%
PNC240621P001440002024-06-14 3:53PM EDT144.000.170.000.050.00-112155.47%
PNC240621P001450002024-06-18 11:19AM EDT145.000.010.000.050.00-210,61850.00%
PNC240621P001460002024-06-18 11:46AM EDT146.000.070.000.050.00-721349.81%
PNC240621P001470002024-06-18 3:09PM EDT147.000.050.000.050.00-1157343.75%
PNC240621P001480002024-06-20 2:26PM EDT148.000.030.000.10-0.07-70.00%217943.75%
PNC240621P001490002024-06-20 1:00PM EDT149.000.100.000.100.00-864136.91%
PNC240621P001500002024-06-20 2:48PM EDT150.000.050.050.15-0.10-66.67%1141,51533.50%
PNC240621P001525002024-06-20 3:52PM EDT152.500.450.450.60-0.15-25.00%4536828.17%
PNC240621P001550002024-06-20 3:35PM EDT155.002.000.252.65+0.45+29.03%12484948.98%
PNC240621P001575002024-06-14 9:30AM EDT157.507.232.504.600.00-11948.93%
PNC240621P001600002024-06-18 11:13AM EDT160.006.085.008.600.00-1661133.69%
PNC240621P001625002024-06-13 3:08PM EDT162.5010.407.3010.900.00-80148.44%
PNC240621P001650002024-05-30 10:32AM EDT165.0012.109.8013.600.00-10177.73%
PNC240621P001700002024-05-30 10:13AM EDT170.0017.2514.8018.300.00-20202.93%
PNC240621P001750002024-05-15 9:37AM EDT175.0013.7023.2025.700.00-20291.41%
PNC240621P001800002024-01-08 10:42AM EDT180.0027.220.000.000.00-50440.00%
PNC240621P001850002024-04-11 9:30AM EDT185.0031.9025.4029.100.00--00.00%