Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
15.553,29 -18,57 (-0,12%) Euro Stoxx 50
4.204,54 -8,05 (-0,19%) Dow Jones 30
34.032,84 -37,58 (-0,11%) Gold
1.946,60 +7,00 (+0,36%) EUR/USD
1,0663 +0,0001 (+0,01%) Bitcoin EUR
24.927,84 +146,21 (+0,59%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EDT. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231215C00150000 | 2022-12-28 4:44PM EDT | 150.00 | 153.75 | 229.10 | 238.00 | 0.00 | - | - | 1 | 250.18% |
| POOL231215C00160000 | 2022-12-06 12:36PM EDT | 160.00 | 166.96 | 145.30 | 153.50 | 0.00 | - | - | 1 | 0.00% |
| POOL231215C00175000 | 2022-12-05 2:08PM EDT | 175.00 | 158.06 | 136.00 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| POOL231215C00200000 | 2022-11-22 1:36PM EDT | 200.00 | 138.90 | 116.00 | 125.00 | 0.00 | - | - | 10 | 0.00% |
| POOL231215C00250000 | 2023-06-20 11:00AM EDT | 250.00 | 112.40 | 113.00 | 121.50 | 0.00 | - | 4 | 5 | 97.56% |
| POOL231215C00260000 | 2023-07-14 9:32AM EDT | 260.00 | 109.00 | 116.00 | 124.70 | 0.00 | - | 1 | 6 | 117.94% |
| POOL231215C00270000 | 2023-03-08 11:11AM EDT | 270.00 | 103.71 | 73.00 | 82.20 | 0.00 | - | - | 30 | 46.49% |
| POOL231215C00290000 | 2023-08-30 10:49AM EDT | 290.00 | 86.40 | 63.10 | 65.80 | 0.00 | - | 1 | 1 | 45.70% |
| POOL231215C00320000 | 2023-06-02 10:47AM EDT | 320.00 | 37.40 | 69.00 | 75.30 | 0.00 | - | 1 | 3 | 89.74% |
| POOL231215C00330000 | 2023-09-07 11:52AM EDT | 330.00 | 32.30 | 30.50 | 35.60 | 0.00 | - | 2 | 6 | 39.54% |
| POOL231215C00340000 | 2023-09-15 9:59AM EDT | 340.00 | 28.20 | 24.50 | 30.80 | 0.00 | - | 1 | 85 | 40.46% |
| POOL231215C00350000 | 2023-09-21 2:04PM EDT | 350.00 | 22.00 | 19.70 | 23.00 | 0.00 | - | 2 | 28 | 35.94% |
| POOL231215C00360000 | 2023-09-21 9:44AM EDT | 360.00 | 14.60 | 13.30 | 18.80 | 0.00 | - | 1 | 28 | 35.91% |
| POOL231215C00370000 | 2023-09-05 3:50PM EDT | 370.00 | 20.75 | 11.60 | 15.70 | 0.00 | - | 6 | 29 | 36.65% |
| POOL231215C00380000 | 2023-09-21 2:22PM EDT | 380.00 | 9.90 | 8.80 | 10.90 | 0.00 | - | 4 | 40 | 33.75% |
| POOL231215C00390000 | 2023-09-19 11:57AM EDT | 390.00 | 6.00 | 5.20 | 7.40 | 0.00 | - | 41 | 45 | 31.73% |
| POOL231215C00400000 | 2023-09-08 3:42PM EDT | 400.00 | 5.15 | 4.30 | 5.30 | 0.00 | - | 2 | 108 | 31.13% |
| POOL231215C00410000 | 2023-09-11 12:32PM EDT | 410.00 | 4.35 | 2.75 | 5.30 | 0.00 | - | 3 | 20 | 34.42% |
| POOL231215C00420000 | 2023-03-09 4:51PM EDT | 420.00 | 18.60 | 6.20 | 15.00 | 0.00 | - | 1 | 1 | 56.49% |
| POOL231215C00430000 | 2023-07-14 10:17AM EDT | 430.00 | 8.90 | 6.00 | 13.90 | 0.00 | - | 6 | 106 | 50.54% |
| POOL231215C00440000 | 2023-07-19 3:56PM EDT | 440.00 | 8.00 | 1.95 | 6.40 | 0.00 | - | 6 | 22 | 45.95% |
| POOL231215C00450000 | 2023-08-15 11:18AM EDT | 450.00 | 5.10 | 0.00 | 2.85 | 0.00 | - | 8 | 9 | 38.80% |
| POOL231215C00460000 | 2023-04-06 11:45AM EDT | 460.00 | 3.40 | 4.70 | 7.80 | 0.00 | - | 1 | 7 | 51.00% |
| POOL231215C00470000 | 2023-08-01 1:42PM EDT | 470.00 | 4.80 | 0.45 | 3.50 | 0.00 | - | 1 | 15 | 45.67% |
| POOL231215C00480000 | 2023-08-07 1:23PM EDT | 480.00 | 3.70 | 0.00 | 3.10 | 0.00 | - | 19 | 20 | 46.54% |
| POOL231215C00490000 | 2023-06-01 12:02PM EDT | 490.00 | 0.87 | 0.20 | 4.60 | 0.00 | - | 2 | 1 | 53.67% |
| POOL231215C00500000 | 2023-09-15 9:53AM EDT | 500.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 43.60% |
| POOL231215C00520000 | 2023-04-19 11:50AM EDT | 520.00 | 1.60 | 0.10 | 4.80 | 0.00 | - | - | 1 | 52.01% |
| POOL231215C00560000 | 2023-08-29 9:48AM EDT | 560.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 45.34% |
| POOL231215C00580000 | 2023-08-24 10:18AM EDT | 580.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 432 | 43.99% |
| POOL231215C00600000 | 2023-05-09 9:54AM EDT | 600.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 14 | 51 | 53.69% |
| POOL231215C00620000 | 2023-06-07 3:22PM EDT | 620.00 | 0.88 | 0.05 | 0.90 | 0.00 | - | 2 | 44 | 52.86% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231215P00150000 | 2023-07-20 3:17PM EDT | 150.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 106.10% |
| POOL231215P00155000 | 2023-06-16 10:15AM EDT | 155.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 1 | 73 | 76.47% |
| POOL231215P00160000 | 2023-08-15 10:23AM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 98.85% |
| POOL231215P00165000 | 2023-05-03 12:03PM EDT | 165.00 | 1.09 | 0.20 | 3.20 | 0.00 | - | 36 | 36 | 89.06% |
| POOL231215P00170000 | 2023-09-20 11:07AM EDT | 170.00 | 0.15 | 0.20 | 4.80 | 0.00 | - | 1 | 21 | 92.83% |
| POOL231215P00175000 | 2023-05-19 11:50AM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 88.79% |
| POOL231215P00180000 | 2023-06-09 1:22PM EDT | 180.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 44 | 85.62% |
| POOL231215P00185000 | 2023-05-08 11:13AM EDT | 185.00 | 2.26 | 0.00 | 4.50 | 0.00 | - | 4 | 5 | 81.42% |
| POOL231215P00190000 | 2023-06-09 1:22PM EDT | 190.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 79.54% |
| POOL231215P00195000 | 2023-01-20 12:44PM EDT | 195.00 | 5.83 | 0.00 | 9.60 | 0.00 | - | 2 | 14 | 90.34% |
| POOL231215P00200000 | 2023-04-20 10:34AM EDT | 200.00 | 4.60 | 0.65 | 5.00 | 0.00 | - | 1 | 13 | 76.48% |
| POOL231215P00210000 | 2023-09-21 12:45PM EDT | 210.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 68.23% |
| POOL231215P00220000 | 2023-04-18 10:23AM EDT | 220.00 | 2.55 | 1.55 | 4.10 | 0.00 | - | 1 | 41 | 65.36% |
| POOL231215P00230000 | 2023-04-05 1:38PM EDT | 230.00 | 8.20 | 1.25 | 5.20 | 0.00 | - | 5 | 13 | 62.10% |
| POOL231215P00240000 | 2023-08-09 10:11AM EDT | 240.00 | 1.00 | 0.05 | 3.70 | 0.00 | - | 1 | 10 | 50.05% |
| POOL231215P00250000 | 2023-07-20 3:18PM EDT | 250.00 | 1.60 | 1.20 | 4.80 | 0.00 | - | 2 | 8 | 50.96% |
| POOL231215P00260000 | 2023-07-20 9:53AM EDT | 260.00 | 2.42 | 0.70 | 5.40 | 0.00 | - | 2 | 43 | 54.71% |
| POOL231215P00270000 | 2023-09-18 3:49PM EDT | 270.00 | 1.75 | 0.65 | 3.50 | 0.00 | - | 1 | 34 | 43.31% |
| POOL231215P00280000 | 2023-09-19 12:06PM EDT | 280.00 | 3.00 | 1.10 | 4.50 | 0.00 | - | 11 | 50 | 41.72% |
| POOL231215P00290000 | 2023-09-21 1:20PM EDT | 290.00 | 3.90 | 0.60 | 5.20 | 0.00 | - | 5 | 134 | 38.72% |
| POOL231215P00300000 | 2023-09-21 1:27PM EDT | 300.00 | 5.20 | 5.20 | 8.70 | 0.00 | - | 1 | 107 | 41.62% |
| POOL231215P00310000 | 2023-09-20 11:21AM EDT | 310.00 | 6.10 | 6.10 | 8.80 | 0.00 | - | 11 | 25 | 36.25% |
| POOL231215P00320000 | 2023-09-21 9:40AM EDT | 320.00 | 11.39 | 8.00 | 10.70 | 0.00 | - | 1 | 17 | 34.02% |
| POOL231215P00330000 | 2023-09-08 3:42PM EDT | 330.00 | 14.75 | 11.00 | 13.60 | 0.00 | - | 1 | 332 | 32.71% |
| POOL231215P00340000 | 2023-09-18 10:56AM EDT | 340.00 | 14.81 | 15.10 | 19.30 | 0.00 | - | 7 | 103 | 34.74% |
| POOL231215P00350000 | 2023-09-21 9:44AM EDT | 350.00 | 23.60 | 19.70 | 22.00 | 0.00 | - | 1 | 33 | 31.09% |
| POOL231215P00360000 | 2023-09-14 3:54PM EDT | 360.00 | 22.00 | 22.60 | 28.40 | 0.00 | - | 1 | 64 | 31.93% |
| POOL231215P00370000 | 2023-09-11 3:50PM EDT | 370.00 | 31.80 | 31.00 | 33.80 | 0.00 | - | 1 | 286 | 30.16% |
| POOL231215P00380000 | 2023-09-11 3:41PM EDT | 380.00 | 38.00 | 34.90 | 41.50 | 0.00 | - | 1 | 39 | 30.99% |
| POOL231215P00390000 | 2023-08-17 10:40AM EDT | 390.00 | 37.50 | 43.80 | 45.80 | 0.00 | - | 1 | 20 | 23.86% |
| POOL231215P00400000 | 2023-08-14 11:47AM EDT | 400.00 | 39.40 | 52.20 | 56.70 | 0.00 | - | 1 | 7 | 29.27% |
| POOL231215P00410000 | 2023-03-24 11:32AM EDT | 410.00 | 95.70 | 72.70 | 77.20 | 0.00 | - | 1 | 7 | 52.77% |
| POOL231215P00420000 | 2023-07-20 9:38AM EDT | 420.00 | 59.30 | 70.60 | 74.20 | 0.00 | - | 1 | 1 | 28.20% |
| POOL231215P00430000 | 2023-03-24 11:55AM EDT | 430.00 | 111.20 | 85.90 | 91.80 | 0.00 | - | 9 | 23 | 49.76% |
| POOL231215P00440000 | 2023-02-17 12:00PM EDT | 440.00 | 79.80 | 101.20 | 107.90 | 0.00 | - | 1 | 2 | 58.26% |
| POOL231215P00450000 | 2023-02-13 4:59PM EDT | 450.00 | 89.90 | 107.30 | 114.70 | 0.00 | - | 7 | 8 | 54.08% |
| POOL231215P00460000 | 2023-04-11 12:17PM EDT | 460.00 | 117.00 | 109.30 | 116.80 | 0.00 | - | 1 | 3 | 46.52% |
| POOL231215P00470000 | 2023-04-27 12:57PM EDT | 470.00 | 130.00 | 138.20 | 147.00 | 0.00 | - | 1 | 0 | 82.03% |
| POOL231215P00480000 | 2023-01-06 12:26PM EDT | 480.00 | 175.70 | 85.80 | 93.70 | 0.00 | - | 1 | 1 | 0.00% |
| POOL231215P00500000 | 2023-02-21 3:20PM EDT | 500.00 | 142.60 | 170.00 | 179.00 | 0.00 | - | 1 | 0 | 93.80% |
