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
25.628,30 +161,89 (+0,64%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240119C00210000 | 2023-06-29 3:38PM EDT | 210.00 | 161.90 | 175.00 | 182.60 | 0.00 | - | 1 | 0 | 146.67% |
| POOL240119C00250000 | 2023-06-09 9:55AM EDT | 250.00 | 91.10 | 120.10 | 128.00 | 0.00 | - | - | 1 | 85.07% |
| POOL240119C00260000 | 2023-05-12 2:28PM EDT | 260.00 | 95.00 | 80.30 | 86.60 | 0.00 | - | 1 | 1 | 0.00% |
| POOL240119C00290000 | 2023-05-18 3:30PM EDT | 290.00 | 84.08 | 82.00 | 89.70 | 0.00 | - | 1 | 2 | 64.35% |
| POOL240119C00300000 | 2023-09-28 3:54PM EDT | 300.00 | 65.00 | 66.20 | 70.90 | 0.00 | - | 1 | 3 | 50.34% |
| POOL240119C00310000 | 2023-06-20 2:10PM EDT | 310.00 | 66.70 | 65.50 | 70.90 | 0.00 | - | 1 | 1 | 56.40% |
| POOL240119C00320000 | 2023-06-07 10:11AM EDT | 320.00 | 54.30 | 69.30 | 72.10 | 0.00 | - | 1 | 2 | 68.52% |
| POOL240119C00330000 | 2023-08-22 1:58PM EDT | 330.00 | 45.40 | 37.00 | 37.50 | 0.00 | - | 1 | 6 | 29.23% |
| POOL240119C00340000 | 2023-09-22 11:53AM EDT | 340.00 | 31.28 | 36.80 | 37.70 | 0.00 | - | 2 | 30 | 37.86% |
| POOL240119C00350000 | 2023-09-22 3:26PM EDT | 350.00 | 25.40 | 30.60 | 31.50 | 0.00 | - | 2 | 32 | 36.55% |
| POOL240119C00360000 | 2023-09-26 3:57PM EDT | 360.00 | 17.25 | 25.00 | 26.00 | 0.00 | - | 1 | 13 | 35.48% |
| POOL240119C00370000 | 2023-09-28 3:43PM EDT | 370.00 | 19.40 | 20.10 | 21.30 | 0.00 | - | 3 | 15 | 34.73% |
| POOL240119C00380000 | 2023-09-26 3:57PM EDT | 380.00 | 10.63 | 15.90 | 16.80 | 0.00 | - | 1 | 33 | 33.51% |
| POOL240119C00390000 | 2023-09-22 11:53AM EDT | 390.00 | 9.63 | 12.50 | 13.20 | 0.00 | - | 2 | 62 | 32.73% |
| POOL240119C00400000 | 2023-09-27 11:10AM EDT | 400.00 | 7.80 | 9.40 | 10.50 | 0.00 | - | 40 | 44 | 32.48% |
| POOL240119C00410000 | 2023-07-11 12:17PM EDT | 410.00 | 27.30 | 20.90 | 27.30 | 0.00 | - | - | 3 | 55.03% |
| POOL240119C00420000 | 2023-07-11 11:56AM EDT | 420.00 | 22.30 | 18.70 | 22.50 | 0.00 | - | 5 | 6 | 53.73% |
| POOL240119C00430000 | 2023-09-18 10:26AM EDT | 430.00 | 3.30 | 3.90 | 5.90 | 0.00 | - | 1 | 2 | 33.75% |
| POOL240119C00440000 | 2023-09-25 2:42PM EDT | 440.00 | 2.96 | 2.65 | 4.50 | 0.00 | - | 1 | 92 | 33.34% |
| POOL240119C00450000 | 2023-08-08 12:41PM EDT | 450.00 | 10.70 | 1.35 | 3.40 | 0.00 | - | 9 | 41 | 32.98% |
| POOL240119C00460000 | 2023-09-22 3:26PM EDT | 460.00 | 1.08 | 1.30 | 6.10 | 0.00 | - | 2 | 29 | 41.50% |
| POOL240119C00470000 | 2023-09-20 12:10PM EDT | 470.00 | 1.15 | 0.85 | 2.70 | 0.00 | - | 1 | 33 | 35.14% |
| POOL240119C00480000 | 2023-07-26 2:36PM EDT | 480.00 | 5.50 | 1.20 | 5.70 | 0.00 | - | 1 | 15 | 45.02% |
| POOL240119C00490000 | 2023-07-26 1:00PM EDT | 490.00 | 4.50 | 0.50 | 5.30 | 0.00 | - | 44 | 43 | 46.14% |
| POOL240119C00500000 | 2023-08-21 3:42PM EDT | 500.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 15 | 415 | 46.86% |
| POOL240119C00520000 | 2023-08-15 9:45AM EDT | 520.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 42.51% |
| POOL240119C00560000 | 2023-07-14 11:47AM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.39% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240119P00160000 | 2023-09-06 3:41PM EDT | 160.00 | 1.60 | 0.15 | 0.90 | 0.00 | - | 1 | 6 | 68.09% |
| POOL240119P00165000 | 2023-06-16 2:24PM EDT | 165.00 | 0.70 | 0.20 | 4.90 | 0.00 | - | 2 | 49 | 86.47% |
| POOL240119P00170000 | 2023-06-06 9:34AM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 82.47% |
| POOL240119P00175000 | 2023-05-19 11:50AM EDT | 175.00 | 2.03 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 79.64% |
| POOL240119P00180000 | 2023-05-08 11:13AM EDT | 180.00 | 2.57 | 0.00 | 3.90 | 0.00 | - | - | 1 | 73.69% |
| POOL240119P00185000 | 2023-05-08 11:13AM EDT | 185.00 | 2.63 | 0.05 | 2.10 | 0.00 | - | - | 2 | 63.65% |
| POOL240119P00200000 | 2023-06-02 11:48AM EDT | 200.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 66.54% |
| POOL240119P00210000 | 2023-06-16 10:45AM EDT | 210.00 | 2.50 | 0.55 | 3.10 | 0.00 | - | 1 | 25 | 58.28% |
| POOL240119P00220000 | 2023-05-25 11:12AM EDT | 220.00 | 3.42 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 57.14% |
| POOL240119P00230000 | 2023-06-20 12:16PM EDT | 230.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 52.72% |
| POOL240119P00240000 | 2023-09-22 3:26PM EDT | 240.00 | 1.50 | 0.20 | 5.00 | 0.00 | - | 6 | 9 | 58.50% |
| POOL240119P00250000 | 2023-07-14 12:55PM EDT | 250.00 | 3.30 | 0.50 | 5.30 | 0.00 | - | 3 | 9 | 54.71% |
| POOL240119P00260000 | 2023-09-26 1:02PM EDT | 260.00 | 3.30 | 1.80 | 6.50 | 0.00 | - | 1 | 17 | 53.40% |
| POOL240119P00270000 | 2023-09-26 3:34PM EDT | 270.00 | 4.50 | 2.35 | 7.10 | 0.00 | - | 2 | 5 | 50.18% |
| POOL240119P00280000 | 2023-09-26 12:52PM EDT | 280.00 | 5.50 | 3.40 | 7.70 | 0.00 | - | 3 | 23 | 46.85% |
| POOL240119P00290000 | 2023-09-27 10:21AM EDT | 290.00 | 6.60 | 4.60 | 6.60 | 0.00 | - | 1 | 58 | 39.78% |
| POOL240119P00300000 | 2023-09-29 2:00PM EDT | 300.00 | 6.61 | 6.00 | 7.70 | -0.79 | -10.68% | 1 | 23 | 37.52% |
| POOL240119P00310000 | 2023-09-07 10:24AM EDT | 310.00 | 13.00 | 7.80 | 9.20 | 0.00 | - | 1 | 5 | 35.61% |
| POOL240119P00320000 | 2023-09-29 2:00PM EDT | 320.00 | 11.11 | 10.00 | 11.20 | -3.15 | -22.09% | 1 | 12 | 34.04% |
| POOL240119P00330000 | 2023-09-29 11:09AM EDT | 330.00 | 11.86 | 12.80 | 13.70 | -7.04 | -37.25% | 1 | 147 | 32.63% |
| POOL240119P00340000 | 2023-09-26 3:04PM EDT | 340.00 | 22.50 | 16.10 | 16.90 | 0.00 | - | 5 | 32 | 31.53% |
| POOL240119P00350000 | 2023-09-29 11:09AM EDT | 350.00 | 18.40 | 19.90 | 20.80 | -2.50 | -11.96% | 1 | 43 | 30.59% |
| POOL240119P00360000 | 2023-09-28 1:30PM EDT | 360.00 | 25.50 | 24.50 | 25.10 | 0.00 | - | 3 | 20 | 29.36% |
| POOL240119P00370000 | 2023-09-13 3:27PM EDT | 370.00 | 34.38 | 29.50 | 30.40 | 0.00 | - | 2 | 22 | 28.56% |
| POOL240119P00380000 | 2023-08-03 10:13AM EDT | 380.00 | 31.20 | 29.70 | 30.20 | 0.00 | - | 4 | 4 | 19.03% |
| POOL240119P00390000 | 2023-07-11 11:54AM EDT | 390.00 | 35.40 | 29.30 | 33.10 | 0.00 | - | - | 2 | 0.00% |
| POOL240119P00400000 | 2023-08-01 1:58PM EDT | 400.00 | 34.80 | 43.30 | 44.10 | 0.00 | - | 6 | 11 | 10.77% |
| POOL240119P00410000 | 2023-08-01 2:12PM EDT | 410.00 | 39.90 | 50.10 | 55.00 | 0.00 | - | 22 | 30 | 17.26% |
| POOL240119P00420000 | 2023-08-01 2:09PM EDT | 420.00 | 45.70 | 57.30 | 62.50 | 0.00 | - | - | 26 | 0.00% |
| POOL240119P00440000 | 2023-06-07 11:56AM EDT | 440.00 | 98.30 | 75.50 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| POOL240119P00460000 | 2023-07-07 11:49AM EDT | 460.00 | 92.95 | 79.00 | 86.00 | 0.00 | - | 1 | 2 | 0.00% |
| POOL240119P00470000 | 2023-05-05 10:34AM EDT | 470.00 | 120.80 | 141.00 | 147.10 | 0.00 | - | 1 | 0 | 82.09% |
