Deutsche Märkte geschlossen

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
338,14-10,86 (-3,11%)
Ab 02:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL231020C002600002023-03-13 2:26PM EDT260.00103.7086.6092.400.00--1146.55%
POOL231020C003000002023-07-27 12:04PM EDT300.0092.0057.2060.600.00-113130.52%
POOL231020C003100002023-06-08 3:24PM EDT310.0038.9064.9068.700.00--4180.73%
POOL231020C003200002023-06-08 3:24PM EDT320.0032.9055.2060.500.00-613166.44%
POOL231020C003300002023-09-14 2:51PM EDT330.0030.4717.4018.400.00-11947.17%
POOL231020C003400002023-09-25 3:40PM EDT340.0018.6512.0013.100.00-14546.66%
POOL231020C003500002023-10-03 10:11AM EDT350.0010.008.108.60-4.10-29.08%1812145.04%
POOL231020C003600002023-10-03 10:16AM EDT360.005.904.805.40-6.10-50.83%136544.11%
POOL231020C003700002023-10-03 10:10AM EDT370.003.402.603.30-2.60-43.33%928643.84%
POOL231020C003800002023-10-02 11:02AM EDT380.004.101.351.950.00-212043.76%
POOL231020C003900002023-10-03 12:18PM EDT390.001.450.601.25-1.05-42.00%214445.00%
POOL231020C004000002023-10-02 10:51AM EDT400.001.450.101.950.00-213056.65%
POOL231020C004100002023-09-18 11:25AM EDT410.000.650.004.800.00-15065.98%
POOL231020C004200002023-09-05 3:14PM EDT420.001.400.000.950.00-1413251.37%
POOL231020C004300002023-08-02 9:52AM EDT430.006.601.602.150.00-1051972.95%
POOL231020C004400002023-08-14 12:58PM EDT440.003.000.004.500.00-37281.42%
POOL231020C004500002023-07-26 3:58PM EDT450.005.100.004.200.00-6585.16%
POOL231020C004600002023-07-25 10:15AM EDT460.001.900.004.800.00-1392.72%
POOL231020C004700002023-09-14 3:05PM EDT470.000.100.004.800.00-172997.49%
POOL231020C004800002023-07-26 9:50AM EDT480.001.200.002.600.00-1590.16%
POOL231020C004900002023-07-12 11:48AM EDT490.002.100.004.800.00--1106.52%
POOL231020C005000002023-07-12 12:38PM EDT500.001.150.001.450.00--188.96%
POOL231020C005100002023-04-20 11:41AM EDT510.000.500.001.500.00--193.09%
POOL231020C005200002023-04-26 12:09PM EDT520.000.400.004.800.00-13119.09%
POOL231020C005400002023-07-20 9:30AM EDT540.000.150.000.250.00-122782.03%
POOL231020C005600002023-04-24 10:04AM EDT560.000.400.000.000.00-1741750.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL231020P001650002023-07-31 10:03AM EDT165.000.100.004.800.00-18201.66%
POOL231020P001700002023-05-02 1:24PM EDT170.000.900.004.700.00-30193.46%
POOL231020P001750002023-07-07 11:48AM EDT175.000.100.001.500.00-13150.88%
POOL231020P001800002023-04-19 9:40AM EDT180.001.400.000.000.00-2550.00%
POOL231020P001850002023-08-30 10:15AM EDT185.000.300.004.800.00-410173.56%
POOL231020P002000002023-09-21 1:22PM EDT200.000.050.000.050.00-22581.25%
POOL231020P002100002023-09-01 3:00PM EDT210.000.050.004.800.00-23142.24%
POOL231020P002200002023-10-02 11:19AM EDT220.000.050.000.050.00-22467.58%
POOL231020P002300002023-10-02 11:20AM EDT230.000.050.000.050.00-82860.94%
POOL231020P002400002023-10-02 3:01PM EDT240.000.100.000.100.00-122058.79%
POOL231020P002500002023-10-03 10:10AM EDT250.000.100.004.80+0.05+100.00%4998.27%
POOL231020P002600002023-09-07 11:48AM EDT260.002.190.054.800.00-12388.33%
POOL231020P002700002023-09-26 12:59PM EDT270.000.950.004.400.00-28676.39%
POOL231020P002800002023-09-11 2:47PM EDT280.001.250.154.600.00-1916768.21%
POOL231020P002900002023-09-29 10:50AM EDT290.001.051.251.700.00-17051.40%
POOL231020P003000002023-10-02 11:19AM EDT300.001.301.552.750.00-1414051.36%
POOL231020P003100002023-10-02 11:19AM EDT310.001.901.455.000.00-1357852.56%
POOL231020P003200002023-10-03 10:22AM EDT320.005.006.106.60+2.00+66.67%132847.43%
POOL231020P003300002023-10-02 9:54AM EDT330.004.609.3010.000.00-3054546.27%
POOL231020P003400002023-10-02 10:52AM EDT340.007.4413.9014.700.00-3027445.80%
POOL231020P003500002023-10-03 11:46AM EDT350.0018.9719.4020.30+6.27+49.37%53256344.48%
POOL231020P003600002023-10-03 11:46AM EDT360.0025.4222.3029.40+10.77+73.52%51080052.35%
POOL231020P003700002023-09-25 9:42AM EDT370.0029.5031.1035.700.00-16546.42%
POOL231020P003800002023-09-14 3:05PM EDT380.0031.3040.1045.800.00-12654.90%
POOL231020P003900002023-08-14 10:57AM EDT390.0028.4041.5043.600.00-1100.00%
POOL231020P004000002023-09-11 12:29PM EDT400.0051.9559.7064.300.00-5760.16%
POOL231020P004100002023-08-11 1:04PM EDT410.0040.0061.7070.500.00-230.00%
POOL231020P004200002023-08-01 3:07PM EDT420.0038.6050.0057.300.00--00.00%