Deutsche Märkte schließen in 1 Stunde 33 Minute

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
347,75+1,38 (+0,40%)
Ab 09:56AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL231215C001500002022-12-28 4:44PM EDT150.00153.75229.10238.000.00--1250.18%
POOL231215C001600002022-12-06 12:36PM EDT160.00166.96145.30153.500.00--10.00%
POOL231215C001750002022-12-05 2:08PM EDT175.00158.06136.00145.000.00--10.00%
POOL231215C002000002022-11-22 1:36PM EDT200.00138.90116.00125.000.00--100.00%
POOL231215C002500002023-06-20 11:00AM EDT250.00112.40113.00121.500.00-4597.56%
POOL231215C002600002023-07-14 9:32AM EDT260.00109.00116.00124.700.00-16117.94%
POOL231215C002700002023-03-08 11:11AM EDT270.00103.7173.0082.200.00--3046.49%
POOL231215C002900002023-08-30 10:49AM EDT290.0086.4063.1065.800.00-1145.70%
POOL231215C003200002023-06-02 10:47AM EDT320.0037.4069.0075.300.00-1389.74%
POOL231215C003300002023-09-07 11:52AM EDT330.0032.3030.5035.600.00-2639.54%
POOL231215C003400002023-09-15 9:59AM EDT340.0028.2024.5030.800.00-18540.46%
POOL231215C003500002023-09-21 2:04PM EDT350.0022.0019.7023.000.00-22835.94%
POOL231215C003600002023-09-21 9:44AM EDT360.0014.6013.3018.800.00-12835.91%
POOL231215C003700002023-09-05 3:50PM EDT370.0020.7511.6015.700.00-62936.65%
POOL231215C003800002023-09-21 2:22PM EDT380.009.908.8010.900.00-44033.75%
POOL231215C003900002023-09-19 11:57AM EDT390.006.005.207.400.00-414531.73%
POOL231215C004000002023-09-08 3:42PM EDT400.005.154.305.300.00-210831.13%
POOL231215C004100002023-09-11 12:32PM EDT410.004.352.755.300.00-32034.42%
POOL231215C004200002023-03-09 4:51PM EDT420.0018.606.2015.000.00-1156.49%
POOL231215C004300002023-07-14 10:17AM EDT430.008.906.0013.900.00-610650.54%
POOL231215C004400002023-07-19 3:56PM EDT440.008.001.956.400.00-62245.95%
POOL231215C004500002023-08-15 11:18AM EDT450.005.100.002.850.00-8938.80%
POOL231215C004600002023-04-06 11:45AM EDT460.003.404.707.800.00-1751.00%
POOL231215C004700002023-08-01 1:42PM EDT470.004.800.453.500.00-11545.67%
POOL231215C004800002023-08-07 1:23PM EDT480.003.700.003.100.00-192046.54%
POOL231215C004900002023-06-01 12:02PM EDT490.000.870.204.600.00-2153.67%
POOL231215C005000002023-09-15 9:53AM EDT500.000.500.001.500.00-1643.60%
POOL231215C005200002023-04-19 11:50AM EDT520.001.600.104.800.00--152.01%
POOL231215C005600002023-08-29 9:48AM EDT560.000.250.000.500.00-14745.34%
POOL231215C005800002023-08-24 10:18AM EDT580.000.300.000.250.00-143243.99%
POOL231215C006000002023-05-09 9:54AM EDT600.000.700.001.500.00-145153.69%
POOL231215C006200002023-06-07 3:22PM EDT620.000.880.050.900.00-24452.86%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL231215P001500002023-07-20 3:17PM EDT150.000.200.004.800.00-215106.10%
POOL231215P001550002023-06-16 10:15AM EDT155.000.750.000.850.00-17376.47%
POOL231215P001600002023-08-15 10:23AM EDT160.000.050.004.800.00-11198.85%
POOL231215P001650002023-05-03 12:03PM EDT165.001.090.203.200.00-363689.06%
POOL231215P001700002023-09-20 11:07AM EDT170.000.150.204.800.00-12192.83%
POOL231215P001750002023-05-19 11:50AM EDT175.001.250.004.800.00-2388.79%
POOL231215P001800002023-06-09 1:22PM EDT180.002.000.004.800.00-24485.62%
POOL231215P001850002023-05-08 11:13AM EDT185.002.260.004.500.00-4581.42%
POOL231215P001900002023-06-09 1:22PM EDT190.002.500.004.800.00-25479.54%
POOL231215P001950002023-01-20 12:44PM EDT195.005.830.009.600.00-21490.34%
POOL231215P002000002023-04-20 10:34AM EDT200.004.600.655.000.00-11376.48%
POOL231215P002100002023-09-21 12:45PM EDT210.002.350.004.800.00-11468.23%
POOL231215P002200002023-04-18 10:23AM EDT220.002.551.554.100.00-14165.36%
POOL231215P002300002023-04-05 1:38PM EDT230.008.201.255.200.00-51362.10%
POOL231215P002400002023-08-09 10:11AM EDT240.001.000.053.700.00-11050.05%
POOL231215P002500002023-07-20 3:18PM EDT250.001.601.204.800.00-2850.96%
POOL231215P002600002023-07-20 9:53AM EDT260.002.420.705.400.00-24354.71%
POOL231215P002700002023-09-18 3:49PM EDT270.001.750.653.500.00-13443.31%
POOL231215P002800002023-09-19 12:06PM EDT280.003.001.104.500.00-115041.72%
POOL231215P002900002023-09-21 1:20PM EDT290.003.900.605.200.00-513438.72%
POOL231215P003000002023-09-21 1:27PM EDT300.005.205.208.700.00-110741.62%
POOL231215P003100002023-09-20 11:21AM EDT310.006.106.108.800.00-112536.25%
POOL231215P003200002023-09-21 9:40AM EDT320.0011.398.0010.700.00-11734.02%
POOL231215P003300002023-09-08 3:42PM EDT330.0014.7511.0013.600.00-133232.71%
POOL231215P003400002023-09-18 10:56AM EDT340.0014.8115.1019.300.00-710334.74%
POOL231215P003500002023-09-21 9:44AM EDT350.0023.6019.7022.000.00-13331.09%
POOL231215P003600002023-09-14 3:54PM EDT360.0022.0022.6028.400.00-16431.93%
POOL231215P003700002023-09-11 3:50PM EDT370.0031.8031.0033.800.00-128630.16%
POOL231215P003800002023-09-11 3:41PM EDT380.0038.0034.9041.500.00-13930.99%
POOL231215P003900002023-08-17 10:40AM EDT390.0037.5043.8045.800.00-12023.86%
POOL231215P004000002023-08-14 11:47AM EDT400.0039.4052.2056.700.00-1729.27%
POOL231215P004100002023-03-24 11:32AM EDT410.0095.7072.7077.200.00-1752.77%
POOL231215P004200002023-07-20 9:38AM EDT420.0059.3070.6074.200.00-1128.20%
POOL231215P004300002023-03-24 11:55AM EDT430.00111.2085.9091.800.00-92349.76%
POOL231215P004400002023-02-17 12:00PM EDT440.0079.80101.20107.900.00-1258.26%
POOL231215P004500002023-02-13 4:59PM EDT450.0089.90107.30114.700.00-7854.08%
POOL231215P004600002023-04-11 12:17PM EDT460.00117.00109.30116.800.00-1346.52%
POOL231215P004700002023-04-27 12:57PM EDT470.00130.00138.20147.000.00-1082.03%
POOL231215P004800002023-01-06 12:26PM EDT480.00175.7085.8093.700.00-110.00%
POOL231215P005000002023-02-21 3:20PM EDT500.00142.60170.00179.000.00-1093.80%