Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.470,57 +82,81 (+0,21%) Gold
2.376,00 +35,70 (+1,53%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.186,50 -1.484,01 (-2,57%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 140.00 | 17.89 | 16.90 | 19.00 | 0.00 | - | 2 | 2 | 135.35% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 5.90 | 12.10 | 13.30 | 0.00 | - | - | 3 | 131.15% |
| PNC240510C00149000 | 2024-05-06 2:15PM EDT | 149.00 | 7.96 | 8.00 | 9.60 | 0.00 | - | 20 | 20 | 57.03% |
| PNC240510C00150000 | 2024-05-10 1:11PM EDT | 150.00 | 7.68 | 7.00 | 8.40 | +0.66 | +9.40% | 2 | 42 | 96.48% |
| PNC240510C00152500 | 2024-05-10 12:28PM EDT | 152.50 | 5.58 | 4.80 | 5.50 | +0.75 | +15.53% | 4 | 25 | 54.20% |
| PNC240510C00155000 | 2024-05-10 10:45AM EDT | 155.00 | 3.21 | 2.10 | 2.90 | +1.01 | +45.91% | 2 | 269 | 29.30% |
| PNC240510C00157500 | 2024-05-10 1:29PM EDT | 157.50 | 0.33 | 0.25 | 0.35 | -0.12 | -28.57% | 46 | 197 | 6.10% |
| PNC240510C00160000 | 2024-05-10 9:53AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 124 | 18.56% |
| PNC240510C00162500 | 2024-05-10 11:41AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 8 | 216 | 12.50% |
| PNC240510C00165000 | 2024-05-08 12:34PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 46.48% |
| PNC240510C00167500 | 2024-05-01 3:13PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 53.13% |
| PNC240510C00170000 | 2024-04-19 3:23PM EDT | 170.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 64.06% |
| PNC240510C00175000 | 2024-04-09 10:27AM EDT | 175.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 6 | 135.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00125000 | 2024-04-17 10:51AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 176.56% |
| PNC240510P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 150.00% |
| PNC240510P00135000 | 2024-04-29 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 123.44% |
| PNC240510P00139000 | 2024-04-24 11:46AM EDT | 139.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.13% |
| PNC240510P00140000 | 2024-05-03 10:26AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 97.66% |
| PNC240510P00142000 | 2024-04-29 3:42PM EDT | 142.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 87.50% |
| PNC240510P00143000 | 2024-04-30 12:30PM EDT | 143.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.03% |
| PNC240510P00145000 | 2024-05-10 12:22PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 23 | 71.88% |
| PNC240510P00146000 | 2024-05-07 1:41PM EDT | 146.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 66.80% |
| PNC240510P00147000 | 2024-05-07 1:40PM EDT | 147.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 61.72% |
| PNC240510P00148000 | 2024-04-30 11:16AM EDT | 148.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 56.25% |
| PNC240510P00149000 | 2024-04-29 11:30AM EDT | 149.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 51.56% |
| PNC240510P00150000 | 2024-05-08 12:33PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 51.56% |
| PNC240510P00152500 | 2024-05-08 3:32PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 80 | 37.11% |
| PNC240510P00155000 | 2024-05-10 9:43AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 16 | 100 | 22.07% |
| PNC240510P00157500 | 2024-05-09 1:02PM EDT | 157.50 | 0.95 | 0.15 | 0.25 | 0.00 | - | 75 | 105 | 10.99% |
| PNC240510P00172500 | 2024-04-23 3:46PM EDT | 172.50 | 15.30 | 14.20 | 15.90 | 0.00 | - | - | 0 | 114.84% |
