Deutsche Märkte schließen in 51 Minuten

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,50-0,29 (-0,18%)
Ab 10:39AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC230203C001000002023-01-23 10:32AM EST100.0056.8063.0064.100.00-1000.00%
PNC230203C001320002023-01-25 11:17AM EST132.0025.5731.0032.000.00--20.00%
PNC230203C001440002023-01-19 11:29AM EST144.005.8119.2020.300.00--20.00%
PNC230203C001450002023-01-20 3:59PM EST145.0010.7018.3019.000.00-400.00%
PNC230203C001470002023-02-01 1:14PM EST147.0017.0216.2017.300.00-150.00%
PNC230203C001480002023-01-20 11:56AM EST148.004.6015.3016.000.00-10110.00%
PNC230203C001490002023-01-27 9:51AM EST149.0014.1014.2015.100.00-1660.00%
PNC230203C001500002023-01-23 10:30AM EST150.008.0013.1014.600.00-35567.58%
PNC230203C001525002023-02-01 3:10PM EST152.5013.4110.9012.100.00-104957.42%
PNC230203C001550002023-02-01 1:40PM EST155.009.268.309.60+0.29+3.23%54047.07%
PNC230203C001575002023-02-02 10:22AM EST157.506.306.107.20-0.64-9.22%55542.87%
PNC230203C001600002023-02-01 2:32PM EST160.003.393.804.600.00-822525.78%
PNC230203C001625002023-02-02 10:13AM EST162.501.801.852.25-2.00-52.63%1314819.19%
PNC230203C001650002023-02-02 9:50AM EST165.000.900.650.90-0.40-30.77%714623.29%
PNC230203C001675002023-02-02 9:50AM EST167.500.220.100.25-0.45-67.16%131824.41%
PNC230203C001700002023-02-01 2:14PM EST170.000.950.000.150.00-311732.03%
PNC230203C001725002023-01-25 1:04PM EST172.500.050.000.750.00-1353.52%
PNC230203C001750002023-01-17 1:39PM EST175.000.450.000.100.00-59248.05%
PNC230203C001775002023-01-24 9:58AM EST177.500.550.000.750.00-1575.20%
PNC230203C001800002023-01-12 10:12AM EST180.000.750.000.350.00-11172.27%
PNC230203C001825002023-01-12 3:53PM EST182.500.500.000.750.00--494.92%
PNC230203C001850002023-02-01 10:45AM EST185.000.050.000.750.00-20104.30%
PNC230203C002150002023-01-24 10:08AM EST215.000.150.000.750.00--1198.83%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC230203P001000002023-01-27 11:17AM EST100.000.010.000.050.00-576250.00%
PNC230203P001050002023-01-13 9:47AM EST105.000.050.000.150.00--1256.25%
PNC230203P001100002023-01-05 11:26AM EST110.000.150.000.150.00--1232.03%
PNC230203P001150002023-01-17 11:42AM EST115.000.050.000.750.00--2266.80%
PNC230203P001290002023-01-23 11:58AM EST129.000.050.000.400.00--1172.07%
PNC230203P001300002023-01-25 11:51AM EST130.000.050.000.750.00-2747187.50%
PNC230203P001350002023-01-24 12:11PM EST135.000.100.000.750.00-116162.50%
PNC230203P001360002023-01-25 12:09PM EST136.000.050.000.750.00--30157.42%
PNC230203P001380002023-01-27 9:45AM EST138.000.060.000.000.00-31150.00%
PNC230203P001400002023-01-30 12:04PM EST140.000.100.000.750.00-134137.70%
PNC230203P001410002023-01-23 10:32AM EST141.000.220.000.750.00-18132.81%
PNC230203P001420002023-02-01 1:44PM EST142.000.050.000.400.00-220112.70%
PNC230203P001430002023-01-30 10:09AM EST143.000.090.000.150.00-16591.80%
PNC230203P001440002023-01-24 9:34AM EST144.000.300.000.350.00-35101.17%
PNC230203P001450002023-01-26 2:47PM EST145.000.100.000.050.00-42871.88%
PNC230203P001460002023-01-24 9:30AM EST146.000.360.000.750.00-27108.40%
PNC230203P001470002023-01-31 1:51PM EST147.000.050.000.100.00-16371.48%
PNC230203P001480002023-01-26 3:34PM EST148.000.150.000.750.00-123898.63%
PNC230203P001490002023-01-27 2:46PM EST149.000.060.000.750.00-224093.75%
PNC230203P001500002023-02-01 1:32PM EST150.000.100.000.100.00-27360.55%
PNC230203P001525002023-01-31 12:59PM EST152.500.100.000.400.00-45265.82%
PNC230203P001550002023-02-01 3:58PM EST155.000.030.000.750.00-1120563.87%
PNC230203P001575002023-02-01 3:58PM EST157.500.080.000.250.00-215945.41%
PNC230203P001600002023-02-02 10:14AM EST160.000.350.150.30-0.10-22.22%519134.77%
PNC230203P001625002023-02-02 10:09AM EST162.501.000.700.95-0.05-4.76%521936.72%
PNC230203P001650002023-02-02 9:48AM EST165.002.251.552.25+1.09+93.97%24440.92%
PNC230203P001675002023-02-01 9:53AM EST167.502.853.604.100.00-1146.83%