Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.170,03 +270,68 (+1,09%) CMC Crypto 200
599,48 +356,80 (+147,03%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 178.46% |
| 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% |
| POOL231215C00270000 | 2023-03-08 11:11AM EDT | 270.00 | 103.71 | 78.40 | 81.40 | 0.00 | - | - | 30 | 47.12% |
| POOL231215C00290000 | 2022-12-15 3:35PM EDT | 290.00 | 71.00 | 83.50 | 93.00 | 0.00 | - | - | 1 | 65.85% |
| POOL231215C00320000 | 2023-03-16 3:54PM EDT | 320.00 | 66.00 | 45.60 | 51.80 | 0.00 | - | 1 | 3 | 44.02% |
| POOL231215C00340000 | 2023-02-07 4:13PM EDT | 340.00 | 85.00 | 52.70 | 58.50 | 0.00 | - | 5 | 65 | 55.07% |
| POOL231215C00350000 | 2023-02-07 10:30AM EDT | 350.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| POOL231215C00360000 | 2023-01-03 10:57AM EDT | 360.00 | 26.51 | 90.70 | 96.60 | 0.00 | - | 1 | 4 | 96.47% |
| POOL231215C00380000 | 2023-03-27 12:21PM EDT | 380.00 | 23.30 | 21.30 | 22.90 | 0.00 | - | 2 | 14 | 37.20% |
| POOL231215C00400000 | 2023-03-20 12:29PM EDT | 400.00 | 24.20 | 11.00 | 20.20 | 0.00 | - | 1 | 5 | 39.28% |
| POOL231215C00410000 | 2023-02-10 11:05AM EDT | 410.00 | 39.35 | 21.10 | 26.80 | 0.00 | - | - | 6 | 47.88% |
| POOL231215C00420000 | 2023-03-09 4:51PM EDT | 420.00 | 18.60 | 10.50 | 13.50 | 0.00 | - | 1 | 1 | 36.35% |
| POOL231215C00430000 | 2023-02-01 4:33PM EDT | 430.00 | 39.90 | 21.40 | 25.70 | 0.00 | - | 106 | 109 | 50.91% |
| POOL231215C00440000 | 2023-02-08 1:11PM EDT | 440.00 | 36.10 | 10.50 | 15.70 | 0.00 | - | 39 | 41 | 42.42% |
| POOL231215C00450000 | 2022-12-13 4:40PM EDT | 450.00 | 17.80 | 12.10 | 22.00 | 0.00 | - | 1 | 1 | 50.90% |
| POOL231215C00460000 | 2022-12-29 3:56PM EDT | 460.00 | 7.50 | 16.00 | 24.50 | 0.00 | - | 1 | 7 | 50.78% |
| POOL231215C00470000 | 2023-03-08 4:50PM EDT | 470.00 | 10.50 | 3.80 | 5.70 | 0.00 | - | 10 | 13 | 34.06% |
| POOL231215C00480000 | 2023-02-02 10:30AM EDT | 480.00 | 26.78 | 6.80 | 14.30 | 0.00 | - | 1 | 4 | 47.27% |
| POOL231215C00490000 | 2023-02-06 2:03PM EDT | 490.00 | 18.20 | 4.70 | 11.90 | 0.00 | - | - | 1 | 45.74% |
| POOL231215C00500000 | 2023-03-06 3:57PM EDT | 500.00 | 7.30 | 1.35 | 3.30 | 0.00 | - | - | 1 | 33.19% |
| POOL231215C00560000 | 2023-02-13 2:39PM EDT | 560.00 | 7.50 | 2.55 | 3.50 | 0.00 | - | - | 4 | 39.99% |
| POOL231215C00600000 | 2023-03-16 11:10AM EDT | 600.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 37.35% |
| POOL231215C00620000 | 2023-03-16 11:10AM EDT | 620.00 | 1.75 | 0.00 | 3.50 | 0.00 | - | 4 | 10 | 45.45% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231215P00150000 | 2023-03-16 12:34PM EDT | 150.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 41 | 9 | 57.45% |
| POOL231215P00155000 | 2023-03-23 2:37PM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 12.50% |
| POOL231215P00160000 | 2023-03-16 1:24PM EDT | 160.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| POOL231215P00165000 | 2023-03-16 1:24PM EDT | 165.00 | 3.03 | 1.00 | 5.00 | 0.00 | - | 7 | 36 | 53.61% |
| POOL231215P00170000 | 2023-01-09 4:22PM EDT | 170.00 | 4.32 | 0.00 | 9.60 | 0.00 | - | 6 | 6 | 57.87% |
| POOL231215P00175000 | 2023-01-20 12:44PM EDT | 175.00 | 4.02 | 0.00 | 9.60 | 0.00 | - | 3 | 1 | 55.74% |
| POOL231215P00180000 | 2023-01-11 1:31PM EDT | 180.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 48 | 37 | 53.66% |
| POOL231215P00185000 | 2023-03-10 1:59PM EDT | 185.00 | 3.49 | 1.95 | 6.20 | 0.00 | - | 4 | 1 | 55.43% |
| POOL231215P00190000 | 2023-01-12 12:02PM EDT | 190.00 | 5.25 | 0.00 | 9.60 | 0.00 | - | 9 | 52 | 61.13% |
| POOL231215P00195000 | 2023-01-20 12:44PM EDT | 195.00 | 5.83 | 0.00 | 9.60 | 0.00 | - | 2 | 14 | 58.87% |
| POOL231215P00200000 | 2023-03-10 2:48PM EDT | 200.00 | 4.50 | 1.05 | 5.60 | 0.00 | - | 5 | 8 | 47.88% |
| POOL231215P00210000 | 2023-01-11 1:31PM EDT | 210.00 | 6.94 | 2.85 | 6.20 | 0.00 | - | 41 | 14 | 45.48% |
| POOL231215P00220000 | 2023-03-01 10:40AM EDT | 220.00 | 6.30 | 5.20 | 7.50 | 0.00 | - | 6 | 41 | 44.42% |
| POOL231215P00230000 | 2023-02-21 4:13PM EDT | 230.00 | 8.01 | 5.10 | 10.00 | 0.00 | - | 5 | 16 | 45.10% |
| POOL231215P00240000 | 2023-03-07 4:01PM EDT | 240.00 | 7.10 | 5.70 | 12.80 | 0.00 | - | 3 | 10 | 45.55% |
| POOL231215P00250000 | 2023-02-17 4:26PM EDT | 250.00 | 9.10 | 8.50 | 16.40 | 0.00 | - | 4 | 8 | 46.50% |
| POOL231215P00260000 | 2023-02-21 10:31AM EDT | 260.00 | 11.00 | 8.20 | 16.70 | 0.00 | - | 1 | 2 | 42.76% |
| POOL231215P00270000 | 2023-03-20 2:19PM EDT | 270.00 | 16.00 | 15.00 | 18.70 | 0.00 | - | 1 | 4 | 41.08% |
| POOL231215P00280000 | 2023-03-14 10:39AM EDT | 280.00 | 16.47 | 15.70 | 22.20 | 0.00 | - | 1 | 2 | 40.84% |
| POOL231215P00290000 | 2023-02-06 10:56AM EDT | 290.00 | 14.25 | 14.20 | 19.00 | 0.00 | - | 1 | 1 | 33.20% |
| POOL231215P00300000 | 2023-03-15 1:00PM EDT | 300.00 | 25.00 | 22.40 | 28.80 | 0.00 | - | 1 | 6 | 38.87% |
| POOL231215P00310000 | 2023-01-06 4:54PM EDT | 310.00 | 38.81 | 11.50 | 19.80 | 0.00 | - | 1 | 3 | 25.69% |
| POOL231215P00320000 | 2023-02-07 12:08PM EDT | 320.00 | 20.71 | 22.30 | 28.90 | 0.00 | - | 1 | 3 | 29.73% |
| POOL231215P00330000 | 2023-03-13 1:17PM EDT | 330.00 | 33.00 | 34.50 | 39.90 | 0.00 | - | 3 | 7 | 34.82% |
| POOL231215P00340000 | 2023-03-23 2:47PM EDT | 340.00 | 45.00 | 38.40 | 45.80 | 0.00 | - | 3 | 11 | 34.83% |
| POOL231215P00350000 | 2023-03-10 3:23PM EDT | 350.00 | 43.00 | 45.00 | 50.20 | 0.00 | - | 2 | 5 | 33.14% |
| POOL231215P00360000 | 2023-02-24 11:33AM EDT | 360.00 | 44.30 | 54.80 | 58.40 | 0.00 | - | 1 | 9 | 34.56% |
| POOL231215P00380000 | 2023-01-31 11:28AM EDT | 380.00 | 45.27 | 49.10 | 58.10 | 0.00 | - | 2 | 7 | 19.14% |
| POOL231215P00400000 | 2023-01-26 2:39PM EDT | 400.00 | 58.20 | 62.50 | 69.90 | 0.00 | - | - | 1 | 0.00% |
| POOL231215P00410000 | 2023-03-24 11:32AM EDT | 410.00 | 95.70 | 85.00 | 91.30 | 0.00 | - | 1 | 7 | 28.97% |
| POOL231215P00420000 | 2022-12-05 3:09PM EDT | 420.00 | 107.68 | 116.00 | 125.90 | 0.00 | - | - | 1 | 51.55% |
| POOL231215P00430000 | 2023-03-24 11:55AM EDT | 430.00 | 111.20 | 101.70 | 108.40 | 0.00 | - | 9 | 23 | 28.49% |
| POOL231215P00440000 | 2023-02-17 12:00PM EDT | 440.00 | 79.80 | 101.20 | 107.90 | 0.00 | - | 1 | 2 | 0.00% |
| POOL231215P00450000 | 2023-02-13 4:59PM EDT | 450.00 | 89.90 | 107.30 | 114.70 | 0.00 | - | 7 | 8 | 0.00% |
| POOL231215P00460000 | 2022-12-29 3:51PM EDT | 460.00 | 153.00 | 84.50 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| POOL231215P00470000 | 2023-01-23 12:57PM EDT | 470.00 | 116.50 | 113.80 | 120.90 | 0.00 | - | 1 | 8 | 0.00% |
| 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 | 39.27% |
