Deutsche Märkte geschlossen
Nikkei 225
31.237,94 -521,94 (-1,64%) Dow Jones 30
32.980,51 -452,84 (-1,35%) Bitcoin EUR
26.121,99 -385,67 (-1,45%) CMC Crypto 200
585,04 -4,94 (-0,84%) Nasdaq Compositive
13.054,76 -253,01 (-1,90%) S&P 500
4.226,26 -62,13 (-1,45%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231020C00260000 | 2023-03-13 2:26PM EDT | 260.00 | 103.70 | 86.60 | 92.40 | 0.00 | - | - | 1 | 146.55% |
| POOL231020C00300000 | 2023-07-27 12:04PM EDT | 300.00 | 92.00 | 57.20 | 60.60 | 0.00 | - | 1 | 13 | 130.52% |
| POOL231020C00310000 | 2023-06-08 3:24PM EDT | 310.00 | 38.90 | 64.90 | 68.70 | 0.00 | - | - | 4 | 180.73% |
| POOL231020C00320000 | 2023-06-08 3:24PM EDT | 320.00 | 32.90 | 55.20 | 60.50 | 0.00 | - | 6 | 13 | 166.44% |
| POOL231020C00330000 | 2023-09-14 2:51PM EDT | 330.00 | 30.47 | 17.40 | 18.40 | 0.00 | - | 1 | 19 | 47.17% |
| POOL231020C00340000 | 2023-09-25 3:40PM EDT | 340.00 | 18.65 | 12.00 | 13.10 | 0.00 | - | 1 | 45 | 46.66% |
| POOL231020C00350000 | 2023-10-03 10:11AM EDT | 350.00 | 10.00 | 8.10 | 8.60 | -4.10 | -29.08% | 18 | 121 | 45.04% |
| POOL231020C00360000 | 2023-10-03 10:16AM EDT | 360.00 | 5.90 | 4.80 | 5.40 | -6.10 | -50.83% | 13 | 65 | 44.11% |
| POOL231020C00370000 | 2023-10-03 10:10AM EDT | 370.00 | 3.40 | 2.60 | 3.30 | -2.60 | -43.33% | 9 | 286 | 43.84% |
| POOL231020C00380000 | 2023-10-02 11:02AM EDT | 380.00 | 4.10 | 1.35 | 1.95 | 0.00 | - | 2 | 120 | 43.76% |
| POOL231020C00390000 | 2023-10-03 12:18PM EDT | 390.00 | 1.45 | 0.60 | 1.25 | -1.05 | -42.00% | 2 | 144 | 45.00% |
| POOL231020C00400000 | 2023-10-02 10:51AM EDT | 400.00 | 1.45 | 0.10 | 1.95 | 0.00 | - | 2 | 130 | 56.65% |
| POOL231020C00410000 | 2023-09-18 11:25AM EDT | 410.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 65.98% |
| POOL231020C00420000 | 2023-09-05 3:14PM EDT | 420.00 | 1.40 | 0.00 | 0.95 | 0.00 | - | 14 | 132 | 51.37% |
| POOL231020C00430000 | 2023-08-02 9:52AM EDT | 430.00 | 6.60 | 1.60 | 2.15 | 0.00 | - | 10 | 519 | 72.95% |
| POOL231020C00440000 | 2023-08-14 12:58PM EDT | 440.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 3 | 72 | 81.42% |
| POOL231020C00450000 | 2023-07-26 3:58PM EDT | 450.00 | 5.10 | 0.00 | 4.20 | 0.00 | - | 6 | 5 | 85.16% |
| POOL231020C00460000 | 2023-07-25 10:15AM EDT | 460.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.72% |
| POOL231020C00470000 | 2023-09-14 3:05PM EDT | 470.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 17 | 29 | 97.49% |
| POOL231020C00480000 | 2023-07-26 9:50AM EDT | 480.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 90.16% |
| POOL231020C00490000 | 2023-07-12 11:48AM EDT | 490.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.52% |
| POOL231020C00500000 | 2023-07-12 12:38PM EDT | 500.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 88.96% |
| POOL231020C00510000 | 2023-04-20 11:41AM EDT | 510.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 93.09% |
| POOL231020C00520000 | 2023-04-26 12:09PM EDT | 520.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 119.09% |
| POOL231020C00540000 | 2023-07-20 9:30AM EDT | 540.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 227 | 82.03% |
| POOL231020C00560000 | 2023-04-24 10:04AM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 417 | 50.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231020P00165000 | 2023-07-31 10:03AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 201.66% |
| POOL231020P00170000 | 2023-05-02 1:24PM EDT | 170.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 3 | 0 | 193.46% |
| POOL231020P00175000 | 2023-07-07 11:48AM EDT | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 150.88% |
| POOL231020P00180000 | 2023-04-19 9:40AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| POOL231020P00185000 | 2023-08-30 10:15AM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 173.56% |
| POOL231020P00200000 | 2023-09-21 1:22PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 81.25% |
| POOL231020P00210000 | 2023-09-01 3:00PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 142.24% |
| POOL231020P00220000 | 2023-10-02 11:19AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 67.58% |
| POOL231020P00230000 | 2023-10-02 11:20AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 60.94% |
| POOL231020P00240000 | 2023-10-02 3:01PM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 20 | 58.79% |
| POOL231020P00250000 | 2023-10-03 10:10AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | +0.05 | +100.00% | 4 | 9 | 98.27% |
| POOL231020P00260000 | 2023-09-07 11:48AM EDT | 260.00 | 2.19 | 0.05 | 4.80 | 0.00 | - | 1 | 23 | 88.33% |
| POOL231020P00270000 | 2023-09-26 12:59PM EDT | 270.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 2 | 86 | 76.39% |
| POOL231020P00280000 | 2023-09-11 2:47PM EDT | 280.00 | 1.25 | 0.15 | 4.60 | 0.00 | - | 19 | 167 | 68.21% |
| POOL231020P00290000 | 2023-09-29 10:50AM EDT | 290.00 | 1.05 | 1.25 | 1.70 | 0.00 | - | 1 | 70 | 51.40% |
| POOL231020P00300000 | 2023-10-02 11:19AM EDT | 300.00 | 1.30 | 1.55 | 2.75 | 0.00 | - | 14 | 140 | 51.36% |
| POOL231020P00310000 | 2023-10-02 11:19AM EDT | 310.00 | 1.90 | 1.45 | 5.00 | 0.00 | - | 13 | 578 | 52.56% |
| POOL231020P00320000 | 2023-10-03 10:22AM EDT | 320.00 | 5.00 | 6.10 | 6.60 | +2.00 | +66.67% | 1 | 328 | 47.43% |
| POOL231020P00330000 | 2023-10-02 9:54AM EDT | 330.00 | 4.60 | 9.30 | 10.00 | 0.00 | - | 30 | 545 | 46.27% |
| POOL231020P00340000 | 2023-10-02 10:52AM EDT | 340.00 | 7.44 | 13.90 | 14.70 | 0.00 | - | 30 | 274 | 45.80% |
| POOL231020P00350000 | 2023-10-03 11:46AM EDT | 350.00 | 18.97 | 19.40 | 20.30 | +6.27 | +49.37% | 532 | 563 | 44.48% |
| POOL231020P00360000 | 2023-10-03 11:46AM EDT | 360.00 | 25.42 | 22.30 | 29.40 | +10.77 | +73.52% | 510 | 800 | 52.35% |
| POOL231020P00370000 | 2023-09-25 9:42AM EDT | 370.00 | 29.50 | 31.10 | 35.70 | 0.00 | - | 1 | 65 | 46.42% |
| POOL231020P00380000 | 2023-09-14 3:05PM EDT | 380.00 | 31.30 | 40.10 | 45.80 | 0.00 | - | 1 | 26 | 54.90% |
| POOL231020P00390000 | 2023-08-14 10:57AM EDT | 390.00 | 28.40 | 41.50 | 43.60 | 0.00 | - | 1 | 10 | 0.00% |
| POOL231020P00400000 | 2023-09-11 12:29PM EDT | 400.00 | 51.95 | 59.70 | 64.30 | 0.00 | - | 5 | 7 | 60.16% |
| POOL231020P00410000 | 2023-08-11 1:04PM EDT | 410.00 | 40.00 | 61.70 | 70.50 | 0.00 | - | 2 | 3 | 0.00% |
| POOL231020P00420000 | 2023-08-01 3:07PM EDT | 420.00 | 38.60 | 50.00 | 57.30 | 0.00 | - | - | 0 | 0.00% |
