Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
18.265,92 -177,64 (-0,96%) Euro Stoxx 50
4.747,20 -31,46 (-0,66%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.554,90 +11,80 (+0,46%) EUR/USD
1,1047 +0,0024 (+0,22%) Bitcoin EUR
51.172,66 -256,74 (-0,50%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00190000 | 2024-08-07 1:45PM EDT | 190.00 | 166.40 | 151.80 | 159.90 | 0.00 | - | - | 0 | 79.07% |
| POOL241220C00200000 | 2024-09-03 10:43AM EDT | 200.00 | 152.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00210000 | 2024-09-03 10:44AM EDT | 210.00 | 143.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL241220C00220000 | 2024-09-03 10:45AM EDT | 220.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00230000 | 2024-09-03 10:46AM EDT | 230.00 | 123.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL241220C00240000 | 2024-09-03 10:47AM EDT | 240.00 | 114.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00250000 | 2024-09-03 10:48AM EDT | 250.00 | 104.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00260000 | 2024-09-03 10:49AM EDT | 260.00 | 95.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00270000 | 2024-09-03 10:50AM EDT | 270.00 | 86.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00280000 | 2024-09-03 10:51AM EDT | 280.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00290000 | 2024-09-03 10:52AM EDT | 290.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00300000 | 2024-09-03 10:53AM EDT | 300.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220C00310000 | 2024-08-05 9:39AM EDT | 310.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| POOL241220C00320000 | 2024-07-17 10:09AM EDT | 320.00 | 38.45 | 39.00 | 46.50 | 0.00 | - | 2 | 1 | 45.26% |
| POOL241220C00330000 | 2024-07-09 12:59PM EDT | 330.00 | 13.15 | 43.20 | 49.00 | 0.00 | - | 3 | 3 | 52.77% |
| POOL241220C00340000 | 2024-07-25 9:56AM EDT | 340.00 | 35.80 | 33.70 | 42.50 | 0.00 | - | 1 | 5 | 54.63% |
| POOL241220C00350000 | 2024-08-20 11:35AM EDT | 350.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| POOL241220C00360000 | 2024-07-16 9:47AM EDT | 360.00 | 15.67 | 19.10 | 23.80 | 0.00 | - | 1 | 6 | 40.70% |
| POOL241220C00370000 | 2024-09-03 10:15AM EDT | 370.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL241220C00380000 | 2024-08-21 12:39PM EDT | 380.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL241220C00390000 | 2024-08-05 9:39AM EDT | 390.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| POOL241220C00400000 | 2024-07-29 12:52PM EDT | 400.00 | 18.30 | 3.60 | 9.90 | 0.00 | - | 7 | 11 | 37.41% |
| POOL241220C00410000 | 2024-07-29 3:35PM EDT | 410.00 | 14.90 | 4.60 | 7.70 | 0.00 | - | 23 | 27 | 36.79% |
| POOL241220C00420000 | 2024-08-14 3:55PM EDT | 420.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 80.66% |
| POOL241220C00440000 | 2024-06-25 11:02AM EDT | 440.00 | 1.51 | 0.05 | 6.20 | 0.00 | - | 8 | 13 | 42.21% |
| POOL241220C00450000 | 2024-05-29 2:57PM EDT | 450.00 | 6.15 | 0.00 | 4.80 | 0.00 | - | 2 | 42 | 41.42% |
| POOL241220C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 3.60 | 0.50 | 5.30 | 0.00 | - | 1 | 3 | 45.01% |
| POOL241220C00470000 | 2024-06-13 9:30AM EDT | 470.00 | 2.95 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 46.52% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 71.89% |
| POOL241220C00500000 | 2024-08-13 10:34AM EDT | 500.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 0.10 | 5.40 | 0.00 | - | 8 | 9 | 57.81% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 10.60 | 16.40 | 0.00 | - | 1 | 2 | 80.10% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 51.77% |
| POOL241220C00620000 | 2024-07-22 10:22AM EDT | 620.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 61.65% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 2024-01-02 12:45PM EDT | 160.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 99.67% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 96.52% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 88.49% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 76.37% |
| POOL241220P00195000 | 2024-08-16 10:17AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL241220P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| POOL241220P00210000 | 2024-06-25 10:05AM EDT | 210.00 | 3.12 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 60.77% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 66.42% |
| POOL241220P00230000 | 2024-07-12 11:10AM EDT | 230.00 | 2.33 | 0.05 | 5.20 | 0.00 | - | 2 | 8 | 53.83% |
| POOL241220P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | 1 | 1 | 51.32% |
| POOL241220P00250000 | 2024-06-11 9:43AM EDT | 250.00 | 3.46 | 1.40 | 11.20 | 0.00 | - | 1 | 2 | 57.42% |
| POOL241220P00260000 | 2024-06-25 2:49PM EDT | 260.00 | 8.00 | 0.05 | 5.30 | 0.00 | - | 1 | 12 | 49.46% |
| POOL241220P00270000 | 2024-09-10 3:33PM EDT | 270.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL241220P00280000 | 2024-08-21 3:53PM EDT | 280.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL241220P00290000 | 2024-07-12 10:33AM EDT | 290.00 | 10.88 | 4.20 | 11.00 | 0.00 | - | 2 | 33 | 47.40% |
| POOL241220P00300000 | 2024-09-03 10:09AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL241220P00310000 | 2024-08-26 11:49AM EDT | 310.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL241220P00320000 | 2024-07-31 1:13PM EDT | 320.00 | 8.10 | 5.80 | 14.10 | 0.00 | - | 1 | 34 | 36.01% |
| POOL241220P00330000 | 2024-09-03 3:47PM EDT | 330.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| POOL241220P00340000 | 2024-09-06 9:58AM EDT | 340.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| POOL241220P00350000 | 2024-09-05 9:40AM EDT | 350.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL241220P00360000 | 2024-09-04 10:07AM EDT | 360.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL241220P00370000 | 2024-07-03 10:13AM EDT | 370.00 | 68.80 | 33.10 | 38.90 | 0.00 | - | 1 | 18 | 33.82% |
| POOL241220P00380000 | 2024-08-23 10:44AM EDT | 380.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POOL241220P00390000 | 2024-06-07 3:45PM EDT | 390.00 | 55.37 | 86.00 | 94.20 | 0.00 | - | 4 | 81 | 86.29% |
| POOL241220P00400000 | 2024-07-12 1:37PM EDT | 400.00 | 71.00 | 53.20 | 61.00 | 0.00 | - | 1 | 1 | 33.08% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 0.00% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 0.00% |
| POOL241220P00440000 | 2023-11-30 12:37PM EDT | 440.00 | 95.35 | 61.50 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00450000 | 2023-11-14 12:37PM EDT | 450.00 | 98.70 | 71.50 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00460000 | 2023-11-15 12:46PM EDT | 460.00 | 105.35 | 78.30 | 84.30 | 0.00 | - | - | 4 | 0.00% |
| POOL241220P00470000 | 2024-01-26 12:53PM EDT | 470.00 | 98.10 | 84.30 | 93.80 | 0.00 | - | 1 | 3 | 0.00% |
