Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.540,38 +665,47 (+1,13%)
Pentair plc (PNR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517C00032500 | 2024-01-16 12:45PM EDT | 32.50 | 37.75 | 40.80 | 45.50 | 0.00 | - | - | 0 | 0.00% |
| PNR240517C00037500 | 2023-10-18 12:44PM EDT | 37.50 | 26.80 | 24.00 | 28.70 | 0.00 | - | - | 5 | 0.00% |
| PNR240517C00042500 | 2024-04-17 10:27AM EDT | 42.50 | 37.62 | 35.20 | 40.00 | 0.00 | - | 1 | 0 | 132.81% |
| PNR240517C00045000 | 2024-01-16 10:36AM EDT | 45.00 | 25.50 | 28.20 | 32.20 | 0.00 | - | 6 | 0 | 0.00% |
| PNR240517C00047500 | 2023-11-02 12:12PM EDT | 47.50 | 14.70 | 18.00 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| PNR240517C00050000 | 2023-12-26 12:27PM EDT | 50.00 | 23.10 | 21.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PNR240517C00052500 | 2023-11-29 12:38PM EDT | 52.50 | 13.30 | 20.00 | 21.30 | 0.00 | - | - | 11 | 0.00% |
| PNR240517C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 25.57 | 22.80 | 27.50 | +9.87 | +62.87% | 3 | 3 | 88.28% |
| PNR240517C00060000 | 2024-02-08 1:56PM EDT | 60.00 | 15.10 | 20.00 | 23.90 | 0.00 | - | 5 | 7 | 131.25% |
| PNR240517C00062500 | 2023-11-27 2:23PM EDT | 62.50 | 6.20 | 11.10 | 12.70 | 0.00 | - | 15 | 24 | 0.00% |
| PNR240517C00065000 | 2024-04-19 12:24PM EDT | 65.00 | 13.85 | 13.60 | 16.90 | 0.00 | - | 1 | 198 | 58.89% |
| PNR240517C00067500 | 2024-04-18 1:25PM EDT | 67.50 | 11.57 | 11.20 | 15.00 | 0.00 | - | 2 | 23 | 62.01% |
| PNR240517C00070000 | 2024-04-23 2:22PM EDT | 70.00 | 8.86 | 8.20 | 12.40 | 0.00 | - | 1 | 257 | 88.62% |
| PNR240517C00072500 | 2024-04-18 1:22PM EDT | 72.50 | 7.13 | 6.00 | 8.80 | 0.00 | - | 3 | 50 | 56.49% |
| PNR240517C00075000 | 2024-04-25 9:55AM EDT | 75.00 | 3.40 | 3.80 | 6.30 | 0.00 | - | 6 | 924 | 44.70% |
| PNR240517C00077500 | 2024-04-26 3:36PM EDT | 77.50 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 75 | 1,966 | 27.74% |
| PNR240517C00080000 | 2024-04-26 3:36PM EDT | 80.00 | 1.75 | 1.70 | 1.80 | +0.25 | +16.67% | 137 | 1,724 | 24.37% |
| PNR240517C00082500 | 2024-04-26 3:57PM EDT | 82.50 | 0.70 | 0.65 | 0.85 | +0.10 | +16.67% | 9 | 262 | 24.37% |
| PNR240517C00085000 | 2024-04-26 10:19AM EDT | 85.00 | 0.35 | 0.20 | 0.30 | +0.20 | +133.33% | 14 | 1,749 | 23.39% |
| PNR240517C00087500 | 2024-04-26 10:01AM EDT | 87.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 676 | 25.78% |
| PNR240517C00090000 | 2024-04-23 9:46AM EDT | 90.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 48.73% |
| PNR240517C00095000 | 2024-04-09 3:42PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 35.55% |
| PNR240517C00100000 | 2024-04-02 11:45AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 63.14% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517P00030000 | 2023-11-15 3:14PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 189.06% |
| PNR240517P00035000 | 2023-11-15 11:51AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 166.80% |
| PNR240517P00037500 | 2023-10-05 10:48AM EDT | 37.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 241.02% |
| PNR240517P00040000 | 2023-11-24 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 170.70% |
| PNR240517P00042500 | 2023-10-31 10:28AM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 694 | 541 | 50.00% |
| PNR240517P00045000 | 2024-03-20 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 145.12% |
| PNR240517P00047500 | 2023-11-14 10:55AM EDT | 47.50 | 0.85 | 0.25 | 0.50 | 0.00 | - | 3 | 231 | 133.20% |
| PNR240517P00050000 | 2023-11-22 12:52PM EDT | 50.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 159.08% |
| PNR240517P00052500 | 2024-02-12 4:10PM EDT | 52.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 111.23% |
| PNR240517P00055000 | 2024-01-03 4:51PM EDT | 55.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 10 | 27 | 114.36% |
| PNR240517P00057500 | 2024-01-11 10:46AM EDT | 57.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 88.09% |
| PNR240517P00060000 | 2024-01-02 10:51AM EDT | 60.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 86.82% |
| PNR240517P00062500 | 2024-02-05 3:01PM EDT | 62.50 | 0.80 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 68.26% |
| PNR240517P00065000 | 2024-04-10 11:17AM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 42.58% |
| PNR240517P00067500 | 2024-04-25 3:43PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 35.94% |
| PNR240517P00070000 | 2024-04-26 10:03AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | -0.10 | -66.67% | 1 | 28 | 60.79% |
| PNR240517P00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 643 | 28.08% |
| PNR240517P00075000 | 2024-04-25 3:50PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | -0.11 | -26.83% | 1 | 329 | 25.88% |
| PNR240517P00077500 | 2024-04-26 3:17PM EDT | 77.50 | 0.55 | 0.60 | 0.75 | -0.40 | -42.11% | 2 | 768 | 23.19% |
| PNR240517P00080000 | 2024-04-26 3:46PM EDT | 80.00 | 1.50 | 1.45 | 1.60 | -0.45 | -23.08% | 3 | 402 | 21.17% |
| PNR240517P00082500 | 2024-04-23 9:34AM EDT | 82.50 | 3.00 | 2.90 | 3.20 | 0.00 | - | 1 | 146 | 21.41% |
| PNR240517P00085000 | 2024-04-10 12:01PM EDT | 85.00 | 4.20 | 4.60 | 5.30 | 0.00 | - | 6 | 82 | 22.41% |
| PNR240517P00087500 | 2024-04-01 10:47AM EDT | 87.50 | 4.50 | 5.50 | 8.90 | 0.00 | - | 10 | 9 | 52.05% |
| PNR240517P00090000 | 2024-04-24 2:39PM EDT | 90.00 | 11.00 | 8.60 | 11.90 | 0.00 | - | 23 | 9 | 69.19% |
| PNR240517P00092500 | 2024-04-24 2:39PM EDT | 92.50 | 13.50 | 12.30 | 12.70 | 0.00 | - | 23 | 0 | 37.89% |
