Deutsche Märkte schließen in 51 Minuten
DAX
15.447,81 +267,07 (+1,76%) Euro Stoxx 50
4.227,79 +56,35 (+1,35%) Dow Jones 30
34.015,75 -77,21 (-0,23%) Gold
1.939,20 -3,60 (-0,19%) EUR/USD
1,0921 -0,0073 (-0,67%) BTC-EUR
21.748,39 +477,02 (+2,24%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EST. Markt geöffnet.
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230203C00100000 | 2023-01-23 10:32AM EST | 100.00 | 56.80 | 63.00 | 64.10 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230203C00132000 | 2023-01-25 11:17AM EST | 132.00 | 25.57 | 31.00 | 32.00 | 0.00 | - | - | 2 | 0.00% |
| PNC230203C00144000 | 2023-01-19 11:29AM EST | 144.00 | 5.81 | 19.20 | 20.30 | 0.00 | - | - | 2 | 0.00% |
| PNC230203C00145000 | 2023-01-20 3:59PM EST | 145.00 | 10.70 | 18.30 | 19.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC230203C00147000 | 2023-02-01 1:14PM EST | 147.00 | 17.02 | 16.20 | 17.30 | 0.00 | - | 1 | 5 | 0.00% |
| PNC230203C00148000 | 2023-01-20 11:56AM EST | 148.00 | 4.60 | 15.30 | 16.00 | 0.00 | - | 10 | 11 | 0.00% |
| PNC230203C00149000 | 2023-01-27 9:51AM EST | 149.00 | 14.10 | 14.20 | 15.10 | 0.00 | - | 1 | 66 | 0.00% |
| PNC230203C00150000 | 2023-01-23 10:30AM EST | 150.00 | 8.00 | 13.10 | 14.60 | 0.00 | - | 3 | 55 | 67.58% |
| PNC230203C00152500 | 2023-02-01 3:10PM EST | 152.50 | 13.41 | 10.90 | 12.10 | 0.00 | - | 10 | 49 | 57.42% |
| PNC230203C00155000 | 2023-02-01 1:40PM EST | 155.00 | 9.26 | 8.30 | 9.60 | +0.29 | +3.23% | 5 | 40 | 47.07% |
| PNC230203C00157500 | 2023-02-02 10:22AM EST | 157.50 | 6.30 | 6.10 | 7.20 | -0.64 | -9.22% | 5 | 55 | 42.87% |
| PNC230203C00160000 | 2023-02-01 2:32PM EST | 160.00 | 3.39 | 3.80 | 4.60 | 0.00 | - | 8 | 225 | 25.78% |
| PNC230203C00162500 | 2023-02-02 10:13AM EST | 162.50 | 1.80 | 1.85 | 2.25 | -2.00 | -52.63% | 13 | 148 | 19.19% |
| PNC230203C00165000 | 2023-02-02 9:50AM EST | 165.00 | 0.90 | 0.65 | 0.90 | -0.40 | -30.77% | 7 | 146 | 23.29% |
| PNC230203C00167500 | 2023-02-02 9:50AM EST | 167.50 | 0.22 | 0.10 | 0.25 | -0.45 | -67.16% | 1 | 318 | 24.41% |
| PNC230203C00170000 | 2023-02-01 2:14PM EST | 170.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 3 | 117 | 32.03% |
| PNC230203C00172500 | 2023-01-25 1:04PM EST | 172.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.52% |
| PNC230203C00175000 | 2023-01-17 1:39PM EST | 175.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 5 | 92 | 48.05% |
| PNC230203C00177500 | 2023-01-24 9:58AM EST | 177.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 75.20% |
| PNC230203C00180000 | 2023-01-12 10:12AM EST | 180.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 72.27% |
| PNC230203C00182500 | 2023-01-12 3:53PM EST | 182.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 4 | 94.92% |
| PNC230203C00185000 | 2023-02-01 10:45AM EST | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 104.30% |
| PNC230203C00215000 | 2023-01-24 10:08AM EST | 215.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 198.83% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230203P00100000 | 2023-01-27 11:17AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 76 | 250.00% |
| PNC230203P00105000 | 2023-01-13 9:47AM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 256.25% |
| PNC230203P00110000 | 2023-01-05 11:26AM EST | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 232.03% |
| PNC230203P00115000 | 2023-01-17 11:42AM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 266.80% |
| PNC230203P00129000 | 2023-01-23 11:58AM EST | 129.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 172.07% |
| PNC230203P00130000 | 2023-01-25 11:51AM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 47 | 187.50% |
| PNC230203P00135000 | 2023-01-24 12:11PM EST | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 162.50% |
| PNC230203P00136000 | 2023-01-25 12:09PM EST | 136.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 157.42% |
| PNC230203P00138000 | 2023-01-27 9:45AM EST | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| PNC230203P00140000 | 2023-01-30 12:04PM EST | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 137.70% |
| PNC230203P00141000 | 2023-01-23 10:32AM EST | 141.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 132.81% |
| PNC230203P00142000 | 2023-02-01 1:44PM EST | 142.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 20 | 112.70% |
| PNC230203P00143000 | 2023-01-30 10:09AM EST | 143.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 91.80% |
| PNC230203P00144000 | 2023-01-24 9:34AM EST | 144.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 101.17% |
| PNC230203P00145000 | 2023-01-26 2:47PM EST | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 71.88% |
| PNC230203P00146000 | 2023-01-24 9:30AM EST | 146.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 108.40% |
| PNC230203P00147000 | 2023-01-31 1:51PM EST | 147.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 71.48% |
| PNC230203P00148000 | 2023-01-26 3:34PM EST | 148.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 38 | 98.63% |
| PNC230203P00149000 | 2023-01-27 2:46PM EST | 149.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 22 | 40 | 93.75% |
| PNC230203P00150000 | 2023-02-01 1:32PM EST | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 60.55% |
| PNC230203P00152500 | 2023-01-31 12:59PM EST | 152.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 52 | 65.82% |
| PNC230203P00155000 | 2023-02-01 3:58PM EST | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 205 | 63.87% |
| PNC230203P00157500 | 2023-02-01 3:58PM EST | 157.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 159 | 45.41% |
| PNC230203P00160000 | 2023-02-02 10:14AM EST | 160.00 | 0.35 | 0.15 | 0.30 | -0.10 | -22.22% | 5 | 191 | 34.77% |
| PNC230203P00162500 | 2023-02-02 10:09AM EST | 162.50 | 1.00 | 0.70 | 0.95 | -0.05 | -4.76% | 5 | 219 | 36.72% |
| PNC230203P00165000 | 2023-02-02 9:48AM EST | 165.00 | 2.25 | 1.55 | 2.25 | +1.09 | +93.97% | 2 | 44 | 40.92% |
| PNC230203P00167500 | 2023-02-01 9:53AM EST | 167.50 | 2.85 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 46.83% |
