Deutsche Märkte geschlossen

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,51+1,54 (+0,96%)
Ab 02:48PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC240328C001350002024-03-20 10:03AM EDT135.0016.0124.5027.100.00-11235.55%
PNC240328C001400002024-03-22 2:19PM EDT140.0016.7020.0023.000.00-34256.84%
PNC240328C001420002024-03-18 9:31AM EDT142.007.8018.0020.800.00--8227.93%
PNC240328C001440002024-03-18 9:31AM EDT144.006.2016.6018.400.00-2828187.30%
PNC240328C001450002024-03-28 1:41PM EDT145.0016.0015.4017.20+5.80+56.86%118166.41%
PNC240328C001460002024-03-27 10:55AM EDT146.0010.5513.8015.700.00-713116.41%
PNC240328C001470002024-03-14 9:36AM EDT147.007.0012.8015.800.00-74183.98%
PNC240328C001480002024-03-15 3:34PM EDT148.003.7012.6015.300.00-2312125.98%
PNC240328C001490002024-03-20 2:08PM EDT149.004.3411.3013.800.00-41273.83%
PNC240328C001500002024-03-27 2:09PM EDT150.007.4710.8012.100.00-3185120.90%
PNC240328C001525002024-03-28 10:49AM EDT152.508.508.3010.60+4.10+93.18%1911992.58%
PNC240328C001550002024-03-28 1:48PM EDT155.006.346.107.00+3.08+94.48%2621275.98%
PNC240328C001575002024-03-28 11:40AM EDT157.503.623.504.50+1.82+101.11%1530755.27%
PNC240328C001600002024-03-28 1:55PM EDT160.001.351.201.85+0.64+90.14%30240826.86%
PNC240328C001625002024-03-27 3:59PM EDT162.500.100.000.05-0.10-50.00%32749.96%
PNC240328C001650002024-03-27 3:22PM EDT165.000.010.000.050.00-901,41025.39%
PNC240328C001675002024-03-11 11:47AM EDT167.500.250.000.050.00--139.06%
PNC240328C001700002024-03-21 3:35PM EDT170.000.050.000.050.00-204551.56%
PNC240328C001750002024-03-06 2:48PM EDT175.000.390.000.050.00-2467.97%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PNC240328P001200002024-03-07 3:45PM EDT120.000.060.000.050.00--500220.31%
PNC240328P001250002024-03-14 2:56PM EDT125.000.030.000.050.00-863192.19%
PNC240328P001300002024-03-12 10:44AM EDT130.000.090.000.050.00-1038165.63%
PNC240328P001340002024-03-19 3:38PM EDT134.000.050.000.050.00-11145.31%
PNC240328P001350002024-03-22 3:58PM EDT135.000.030.000.050.00-2141139.06%
PNC240328P001360002024-03-18 1:25PM EDT136.000.100.000.050.00--1134.38%
PNC240328P001370002024-03-20 3:11PM EDT137.000.050.000.050.00--2129.69%
PNC240328P001380002024-03-28 12:04PM EDT138.000.030.000.05-0.02-40.00%12124.22%
PNC240328P001390002024-03-21 9:30AM EDT139.000.050.000.050.00-33118.75%
PNC240328P001400002024-03-22 12:49PM EDT140.000.030.000.050.00-370114.06%
PNC240328P001410002024-03-20 10:00AM EDT141.000.200.000.050.00-11109.38%
PNC240328P001420002024-03-21 9:59AM EDT142.000.050.000.050.00-312103.91%
PNC240328P001430002024-03-22 1:35PM EDT143.000.050.000.050.00-5999.22%
PNC240328P001440002024-03-25 12:20PM EDT144.000.030.000.050.00-201893.75%
PNC240328P001450002024-03-26 11:08AM EDT145.000.030.000.050.00-320289.06%
PNC240328P001460002024-03-22 10:44AM EDT146.000.100.000.050.00-3784.38%
PNC240328P001470002024-03-22 10:08AM EDT147.000.100.000.050.00-1978.91%
PNC240328P001480002024-03-25 3:54PM EDT148.000.100.000.050.00-14174.22%
PNC240328P001490002024-03-25 1:24PM EDT149.000.110.000.050.00-879668.75%
PNC240328P001500002024-03-27 9:40AM EDT150.000.010.000.050.00-241464.06%
PNC240328P001525002024-03-28 10:28AM EDT152.500.030.000.050.00-417651.56%
PNC240328P001550002024-03-28 9:57AM EDT155.000.030.000.05-0.02-40.00%2717643.36%
PNC240328P001575002024-03-28 10:36AM EDT157.500.040.000.05-1.46-97.33%293829.10%
PNC240328P001600002024-03-28 9:58AM EDT160.000.540.000.05-3.06-85.00%17013.67%
PNC240328P001650002024-03-07 1:13PM EDT165.0015.002.454.500.00-2069.09%