Deutsche Märkte geschlossen

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
387,61+8,53 (+2,25%)
Börsenschluss: 04:00PM EST
387,60 -0,01 (-0,00%)
Nachbörse: 07:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL240419C002800002023-10-30 8:30AM EST280.0054.100.000.000.00-100.00%
POOL240419C003100002023-11-16 12:26PM EST310.0056.7088.2096.000.00-1178.58%
POOL240419C003200002023-11-15 9:49AM EST320.0055.5582.0088.500.00-1178.88%
POOL240419C003300002023-12-14 3:33PM EST330.0078.6059.3067.000.00-1753.22%
POOL240419C003400002023-12-14 3:25PM EST340.0068.7451.5058.900.00-81251.36%
POOL240419C003500002024-01-19 12:30PM EST350.0048.7044.5052.100.00-1851.43%
POOL240419C003600002024-02-07 3:58PM EST360.0037.4034.9040.400.00-277141.35%
POOL240419C003700002024-02-16 3:49PM EST370.0021.6029.5030.60-13.39-38.27%1734.84%
POOL240419C003800002024-02-23 11:54AM EST380.0021.0022.9024.10-6.70-24.19%702033.48%
POOL240419C003900002024-02-23 1:36PM EST390.0017.6016.5019.40-0.60-3.30%592533.88%
POOL240419C004000002024-02-23 11:53AM EST400.0011.4012.1015.40-2.40-17.39%307834.18%
POOL240419C004100002024-02-23 1:24PM EST410.009.238.4010.50-0.97-9.51%57331.64%
POOL240419C004200002024-02-22 12:16PM EST420.007.305.209.200.00-81134.35%
POOL240419C004300002024-02-23 1:39PM EST430.004.403.308.40-2.30-34.33%12637.38%
POOL240419C004400002024-02-22 12:16PM EST440.003.102.156.700.00-19220637.93%
POOL240419C004500002023-12-20 11:00AM EST450.0011.002.959.000.00-44046.90%
POOL240419C004600002024-02-16 3:09PM EST460.003.400.155.100.00-6641.36%
POOL240419C004700002024-02-12 12:31PM EST470.003.500.004.800.00-1343.84%
POOL240419C004900002024-01-16 10:20AM EST490.001.800.454.700.00--049.68%
POOL240419C005000002024-02-22 12:17PM EST500.000.550.000.550.00-1833.28%
POOL240419C005100002024-02-22 12:17PM EST510.000.300.004.500.00-1254.70%
POOL240419C005200002024-01-12 10:07AM EST520.000.950.004.800.00--258.36%
POOL240419C005400002024-02-22 12:28PM EST540.000.050.000.700.00-21442.91%
POOL240419C005500002024-02-22 12:29PM EST550.000.050.004.400.00-2255.14%
POOL240419C005600002024-02-22 12:29PM EST560.000.080.004.400.00-4457.28%
POOL240419C006000002024-02-23 12:18PM EST600.000.100.000.35-0.10-50.00%3148.78%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL240419P001600002024-02-23 12:57PM EST160.000.250.001.10+0.15+150.00%7010104.59%
POOL240419P001650002024-02-23 12:57PM EST165.000.150.001.10-0.70-82.35%91101.27%
POOL240419P001700002023-12-12 12:38PM EST170.000.150.004.400.00-10123.49%
POOL240419P001800002024-02-23 1:25PM EST180.000.200.050.75-0.90-81.82%152187.74%
POOL240419P002100002023-10-20 10:01AM EST210.003.100.004.500.00-2295.63%
POOL240419P002200002024-02-23 10:23AM EST220.000.050.054.40-0.10-66.67%21389.16%
POOL240419P002300002023-10-30 10:40AM EST230.005.000.004.800.00-8984.50%
POOL240419P002400002024-01-19 11:19AM EST240.002.520.004.800.00-11078.65%
POOL240419P002500002024-02-13 11:57AM EST250.001.150.004.800.00-1773.02%
POOL240419P002600002023-11-15 1:41PM EST260.003.100.106.000.00-24471.46%
POOL240419P002700002023-12-11 12:18PM EST270.003.000.004.800.00-56362.31%
POOL240419P002800002024-02-21 10:23AM EST280.001.170.004.800.00-13757.19%
POOL240419P002900002024-02-13 2:54PM EST290.002.100.004.800.00-113552.20%
POOL240419P003000002024-02-21 9:39AM EST300.001.851.204.000.00-211954.24%
POOL240419P003100002024-01-22 10:04AM EST310.002.821.805.400.00-126453.80%
POOL240419P003200002024-02-21 9:39AM EST320.003.551.554.500.00-28445.48%
POOL240419P003300002024-02-23 9:30AM EST330.004.001.957.00-0.95-19.19%132747.22%
POOL240419P003400002024-02-22 3:44PM EST340.004.802.806.500.00-54940.26%
POOL240419P003500002024-02-23 12:28PM EST350.006.104.109.70-0.70-10.29%1311641.65%
POOL240419P003600002024-02-23 1:04PM EST360.008.026.609.50-3.68-31.45%4317434.97%
POOL240419P003700002024-02-23 1:25PM EST370.0010.608.8013.80-4.70-30.72%1534136.30%
POOL240419P003800002024-02-23 3:58PM EST380.0014.3014.2014.60-5.70-28.50%3515630.29%
POOL240419P003900002024-02-23 11:53AM EST390.0020.5017.5020.30+0.50+2.50%2211231.43%
POOL240419P004000002024-02-23 12:28PM EST400.0025.5023.3024.60-6.50-20.31%114428.82%
POOL240419P004100002024-02-01 9:32AM EST410.0043.1028.4034.100.00-12633.80%
POOL240419P004200002023-12-14 12:07PM EST420.0040.0042.7049.500.00--248.63%
POOL240419P004500002023-10-19 8:39AM EST450.00116.0095.10104.800.00-1098.55%