Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
18.691,50 -77,46 (-0,41%) Euro Stoxx 50
5.037,58 -36,76 (-0,72%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.424,30 -14,20 (-0,58%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.325,45 +3.475,38 (+5,62%)
Pentair plc (PNR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240816C00037500 | 2024-05-03 10:55AM EDT | 37.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PNR240816C00045000 | 2024-04-17 10:27AM EDT | 45.00 | 35.48 | 37.00 | 41.40 | 0.00 | - | 1 | 1 | 107.32% |
| PNR240816C00047500 | 2023-12-14 12:25PM EDT | 47.50 | 25.00 | 22.50 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| PNR240816C00050000 | 2024-04-01 10:01AM EDT | 50.00 | 35.89 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| PNR240816C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PNR240816C00062500 | 2024-03-12 3:37PM EDT | 62.50 | 21.22 | 19.00 | 22.20 | 0.00 | - | 1 | 6 | 30.57% |
| PNR240816C00065000 | 2024-02-14 11:12AM EDT | 65.00 | 12.60 | 16.90 | 18.00 | 0.00 | - | 1 | 2 | 0.00% |
| PNR240816C00067500 | 2024-04-19 11:35AM EDT | 67.50 | 13.48 | 15.30 | 19.20 | 0.00 | - | 1 | 2 | 53.06% |
| PNR240816C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PNR240816C00072500 | 2024-05-01 9:47AM EDT | 72.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PNR240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| PNR240816C00077500 | 2024-05-17 3:45PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| PNR240816C00080000 | 2024-05-10 12:56PM EDT | 80.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| PNR240816C00082500 | 2024-05-08 11:34AM EDT | 82.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3,099 | 0.00% |
| PNR240816C00085000 | 2024-05-20 11:41AM EDT | 85.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 0.39% |
| PNR240816C00087500 | 2024-05-15 9:36AM EDT | 87.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| PNR240816C00090000 | 2024-05-17 10:59AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| PNR240816C00092500 | 2024-05-20 10:22AM EDT | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| PNR240816C00095000 | 2024-04-23 10:23AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 6.25% |
| PNR240816C00100000 | 2024-05-10 2:36PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 6.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240816P00037500 | 2024-01-05 4:12PM EDT | 37.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 117.33% |
| PNR240816P00050000 | 2024-01-10 3:29PM EDT | 50.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | - | 2 | 64.16% |
| PNR240816P00055000 | 2024-01-05 4:38PM EDT | 55.00 | 1.34 | 0.50 | 1.15 | 0.00 | - | 9 | 20 | 63.87% |
| PNR240816P00060000 | 2024-01-31 11:09AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| PNR240816P00062500 | 2024-01-31 11:09AM EDT | 62.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| PNR240816P00065000 | 2024-04-10 11:37AM EDT | 65.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 1 | 377 | 52.31% |
| PNR240816P00067500 | 2024-03-21 9:45AM EDT | 67.50 | 0.80 | 1.05 | 1.15 | 0.00 | - | 2 | 11 | 42.92% |
| PNR240816P00070000 | 2024-04-24 2:52PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| PNR240816P00072500 | 2024-05-10 10:01AM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| PNR240816P00075000 | 2024-05-16 2:20PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| PNR240816P00077500 | 2024-05-20 1:27PM EDT | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 3.13% |
| PNR240816P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| PNR240816P00082500 | 2024-04-24 3:06PM EDT | 82.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| PNR240816P00085000 | 2024-04-05 1:45PM EDT | 85.00 | 5.30 | 6.50 | 8.30 | 0.00 | - | 2 | 23 | 48.90% |
| PNR240816P00087500 | 2024-04-22 2:39PM EDT | 87.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| PNR240816P00090000 | 2024-04-17 11:18AM EDT | 90.00 | 11.40 | 6.70 | 7.10 | 0.00 | - | 1 | 3 | 22.34% |
| PNR240816P00092500 | 2024-04-10 10:22AM EDT | 92.50 | 10.80 | 8.30 | 10.90 | 0.00 | - | 1 | 2 | 35.65% |
| PNR240816P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
