Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.493,17 +6,78 (+0,03%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00% |
| POOL231020C00300000 | 2023-07-27 12:04PM EDT | 300.00 | 92.00 | 57.20 | 60.60 | 0.00 | - | 1 | 13 | 60.75% |
| POOL231020C00310000 | 2023-06-08 3:24PM EDT | 310.00 | 38.90 | 64.90 | 68.70 | 0.00 | - | - | 4 | 124.76% |
| POOL231020C00320000 | 2023-06-08 3:24PM EDT | 320.00 | 32.90 | 55.20 | 60.50 | 0.00 | - | 6 | 13 | 114.95% |
| POOL231020C00330000 | 2023-09-14 2:51PM EDT | 330.00 | 30.47 | 28.30 | 33.00 | 0.00 | - | 1 | 19 | 51.31% |
| POOL231020C00340000 | 2023-09-25 3:40PM EDT | 340.00 | 18.65 | 23.70 | 29.00 | 0.00 | - | 1 | 45 | 51.40% |
| POOL231020C00350000 | 2023-09-28 1:27PM EDT | 350.00 | 17.43 | 17.40 | 17.90 | 0.00 | - | 2 | 121 | 43.38% |
| POOL231020C00360000 | 2023-09-29 12:35PM EDT | 360.00 | 12.00 | 11.90 | 12.50 | -1.00 | -7.69% | 1 | 64 | 41.94% |
| POOL231020C00370000 | 2023-09-29 10:54AM EDT | 370.00 | 9.72 | 7.70 | 8.20 | +1.02 | +11.72% | 2 | 286 | 40.52% |
| POOL231020C00380000 | 2023-09-29 10:52AM EDT | 380.00 | 6.10 | 4.60 | 5.20 | +2.16 | +54.82% | 1 | 117 | 39.86% |
| POOL231020C00390000 | 2023-09-29 11:28AM EDT | 390.00 | 3.90 | 2.60 | 3.20 | +1.10 | +39.29% | 6 | 144 | 39.62% |
| POOL231020C00400000 | 2023-09-29 10:54AM EDT | 400.00 | 2.39 | 1.30 | 2.05 | +0.40 | +20.10% | 2 | 131 | 40.39% |
| POOL231020C00410000 | 2023-09-18 11:25AM EDT | 410.00 | 0.65 | 0.60 | 3.30 | 0.00 | - | 1 | 50 | 53.14% |
| POOL231020C00420000 | 2023-09-05 3:14PM EDT | 420.00 | 1.40 | 0.40 | 5.20 | 0.00 | - | 14 | 132 | 56.32% |
| POOL231020C00430000 | 2023-08-02 9:52AM EDT | 430.00 | 6.60 | 1.60 | 2.15 | 0.00 | - | 10 | 519 | 55.76% |
| POOL231020C00440000 | 2023-08-14 12:58PM EDT | 440.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 3 | 72 | 63.43% |
| POOL231020C00450000 | 2023-07-26 3:58PM EDT | 450.00 | 5.10 | 0.00 | 4.20 | 0.00 | - | 6 | 5 | 67.18% |
| POOL231020C00460000 | 2023-07-25 10:15AM EDT | 460.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 74.06% |
| POOL231020C00470000 | 2023-09-14 3:05PM EDT | 470.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 17 | 29 | 78.59% |
| POOL231020C00480000 | 2023-07-26 9:50AM EDT | 480.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 72.95% |
| POOL231020C00490000 | 2023-07-12 11:48AM EDT | 490.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.18% |
| POOL231020C00500000 | 2023-07-12 12:38PM EDT | 500.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 72.80% |
| POOL231020C00510000 | 2023-04-20 11:41AM EDT | 510.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 76.66% |
| POOL231020C00520000 | 2023-04-26 12:09PM EDT | 520.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 99.05% |
| POOL231020C00540000 | 2023-07-20 9:30AM EDT | 540.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 227 | 68.26% |
| POOL231020C00560000 | 2023-04-24 10:04AM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 417 | 25.00% |
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 | 196.34% |
| POOL231020P00170000 | 2023-05-02 1:24PM EDT | 170.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 3 | 0 | 188.77% |
| POOL231020P00175000 | 2023-07-07 11:48AM EDT | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 148.29% |
| 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 | 170.56% |
| POOL231020P00200000 | 2023-09-21 1:22PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 82.03% |
| POOL231020P00210000 | 2023-09-01 3:00PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 141.94% |
| POOL231020P00220000 | 2023-09-26 1:46PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 73.83% |
| POOL231020P00230000 | 2023-09-14 3:08PM EDT | 230.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 121.22% |
| POOL231020P00240000 | 2023-09-14 3:07PM EDT | 240.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 3 | 9 | 111.69% |
| POOL231020P00250000 | 2023-09-11 3:39PM EDT | 250.00 | 2.40 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 103.93% |
| POOL231020P00260000 | 2023-09-07 11:48AM EDT | 260.00 | 2.19 | 0.10 | 4.80 | 0.00 | - | 1 | 23 | 93.24% |
| POOL231020P00270000 | 2023-09-26 12:59PM EDT | 270.00 | 0.95 | 0.20 | 5.00 | 0.00 | - | 2 | 86 | 85.56% |
| POOL231020P00280000 | 2023-09-11 2:47PM EDT | 280.00 | 1.25 | 0.05 | 1.10 | 0.00 | - | 19 | 167 | 55.25% |
| POOL231020P00290000 | 2023-09-29 10:50AM EDT | 290.00 | 1.05 | 0.00 | 1.75 | -0.05 | -4.55% | 1 | 70 | 52.52% |
| POOL231020P00300000 | 2023-09-26 12:44PM EDT | 300.00 | 2.30 | 0.70 | 2.55 | 0.00 | - | 1 | 142 | 52.38% |
| POOL231020P00310000 | 2023-09-29 2:46PM EDT | 310.00 | 1.95 | 1.40 | 5.80 | -0.16 | -7.58% | 4 | 588 | 56.58% |
| POOL231020P00320000 | 2023-09-29 3:25PM EDT | 320.00 | 3.20 | 2.55 | 6.40 | +0.16 | +5.26% | 8 | 332 | 51.59% |
| POOL231020P00330000 | 2023-09-29 12:48PM EDT | 330.00 | 4.50 | 4.10 | 4.80 | -0.60 | -11.76% | 2 | 534 | 43.27% |
| POOL231020P00340000 | 2023-09-29 1:06PM EDT | 340.00 | 7.31 | 6.60 | 7.10 | -5.49 | -42.89% | 3 | 269 | 41.07% |
| POOL231020P00350000 | 2023-09-29 3:28PM EDT | 350.00 | 10.00 | 10.00 | 10.50 | -1.20 | -10.71% | 503 | 740 | 39.47% |
| POOL231020P00360000 | 2023-09-29 3:28PM EDT | 360.00 | 14.65 | 14.60 | 15.10 | -10.75 | -42.32% | 501 | 323 | 38.13% |
| POOL231020P00370000 | 2023-09-25 9:42AM EDT | 370.00 | 29.50 | 20.30 | 20.90 | 0.00 | - | 1 | 65 | 36.76% |
| POOL231020P00380000 | 2023-09-14 3:05PM EDT | 380.00 | 31.30 | 25.80 | 29.60 | 0.00 | - | 1 | 26 | 41.64% |
| POOL231020P00390000 | 2023-08-14 10:57AM EDT | 390.00 | 28.40 | 41.50 | 43.60 | 0.00 | - | 1 | 10 | 60.27% |
| POOL231020P00400000 | 2023-09-11 12:29PM EDT | 400.00 | 51.95 | 43.90 | 48.90 | 0.00 | - | 5 | 7 | 54.32% |
| POOL231020P00410000 | 2023-08-11 1:04PM EDT | 410.00 | 40.00 | 61.70 | 70.50 | 0.00 | - | 2 | 3 | 88.25% |
| POOL231020P00420000 | 2023-08-01 3:07PM EDT | 420.00 | 38.60 | 50.00 | 57.30 | 0.00 | - | - | 0 | 0.00% |
