POOL - Pool Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230616C00250000 | 2023-04-20 3:22PM EDT | 250.00 | 90.08 | 94.00 | 98.40 | 0.00 | - | - | 0 | 207.06% |
| POOL230616C00290000 | 2023-05-15 2:02PM EDT | 290.00 | 51.60 | 32.90 | 35.90 | 0.00 | - | 3 | 2 | 50.04% |
| POOL230616C00320000 | 2023-05-26 3:38PM EDT | 320.00 | 16.50 | 11.20 | 12.00 | 0.00 | - | 15 | 19 | 36.86% |
| POOL230616C00330000 | 2023-05-30 10:16AM EDT | 330.00 | 9.90 | 6.60 | 7.20 | -2.82 | -22.17% | 14 | 5 | 35.87% |
| POOL230616C00340000 | 2023-05-30 10:41AM EDT | 340.00 | 4.60 | 3.30 | 4.00 | -1.56 | -25.32% | 8 | 49 | 35.40% |
| POOL230616C00350000 | 2023-05-30 11:26AM EDT | 350.00 | 2.00 | 1.10 | 2.40 | -3.30 | -62.26% | 1 | 35 | 37.09% |
| POOL230616C00360000 | 2023-05-26 11:28AM EDT | 360.00 | 3.82 | 0.30 | 1.55 | 0.00 | - | 1 | 194 | 39.55% |
| POOL230616C00370000 | 2023-05-26 10:30AM EDT | 370.00 | 0.70 | 0.00 | 1.60 | 0.00 | - | 2 | 50 | 46.81% |
| POOL230616C00380000 | 2023-05-22 1:33PM EDT | 380.00 | 1.48 | 0.30 | 1.50 | 0.00 | - | 1 | 25 | 52.45% |
| POOL230616C00390000 | 2023-05-17 2:48PM EDT | 390.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | 2 | 133 | 57.59% |
| POOL230616C00400000 | 2023-05-12 1:59PM EDT | 400.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 148 | 52.59% |
| POOL230616C00430000 | 2023-05-01 12:23PM EDT | 430.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 1 | 66.55% |
| POOL230616C00450000 | 2023-05-01 12:22PM EDT | 450.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 74.51% |
| POOL230616C00460000 | 2023-05-01 9:47AM EDT | 460.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 77.93% |
| POOL230616C00470000 | 2023-05-17 10:31AM EDT | 470.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 9 | 91.14% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230616P00190000 | 2023-04-24 12:25PM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 103.32% |
| POOL230616P00195000 | 2023-04-24 12:25PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 150.73% |
| POOL230616P00200000 | 2023-04-24 12:25PM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 6 | 92.58% |
| POOL230616P00230000 | 2023-05-19 3:29PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 144 | 58.59% |
| POOL230616P00280000 | 2023-05-24 10:20AM EDT | 280.00 | 0.95 | 0.25 | 2.75 | 0.00 | - | 1 | 11 | 58.89% |
| POOL230616P00290000 | 2023-05-30 10:28AM EDT | 290.00 | 1.25 | 1.55 | 2.30 | -0.60 | -32.43% | 5 | 52 | 45.63% |
| POOL230616P00300000 | 2023-05-30 11:25AM EDT | 300.00 | 3.05 | 2.60 | 3.30 | +0.08 | +2.69% | 21 | 785 | 40.70% |
| POOL230616P00310000 | 2023-05-30 11:25AM EDT | 310.00 | 5.05 | 5.00 | 5.60 | +1.15 | +29.49% | 10 | 59 | 38.71% |
| POOL230616P00320000 | 2023-05-30 11:22AM EDT | 320.00 | 8.30 | 8.40 | 9.20 | +0.42 | +5.33% | 4 | 175 | 37.16% |
| POOL230616P00330000 | 2023-05-30 10:07AM EDT | 330.00 | 12.00 | 13.20 | 14.60 | +1.85 | +18.23% | 14 | 301 | 36.90% |
| POOL230616P00340000 | 2023-05-30 9:38AM EDT | 340.00 | 14.30 | 20.00 | 23.90 | -0.50 | -3.38% | 1 | 76 | 46.59% |
| POOL230616P00350000 | 2023-05-23 1:01PM EDT | 350.00 | 15.87 | 28.30 | 30.60 | 0.00 | - | 15 | 538 | 42.63% |
| POOL230616P00360000 | 2023-05-03 10:36AM EDT | 360.00 | 16.50 | 36.10 | 40.70 | 0.00 | - | 8 | 7 | 51.65% |
| POOL230616P00370000 | 2023-05-19 3:49PM EDT | 370.00 | 26.50 | 44.00 | 50.00 | 0.00 | - | 3 | 3 | 55.48% |
| POOL230616P00380000 | 2023-05-23 9:44AM EDT | 380.00 | 43.60 | 53.00 | 60.50 | 0.00 | - | - | 3 | 65.69% |
| POOL230616P00400000 | 2023-05-08 9:52AM EDT | 400.00 | 50.10 | 73.00 | 80.40 | 0.00 | - | - | 0 | 78.38% |
| POOL230616P00410000 | 2023-05-03 3:40PM EDT | 410.00 | 59.00 | 83.00 | 89.90 | 0.00 | - | 2 | 0 | 80.91% |
