Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.026,56 -767,49 (-1,28%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621C00290000 | 2024-01-02 11:41AM EDT | 290.00 | 109.00 | 90.60 | 97.80 | 0.00 | - | 1 | 0 | 81.30% |
| POOL240621C00300000 | 2024-02-22 10:59AM EDT | 300.00 | 106.40 | 115.70 | 125.00 | 0.00 | - | 1 | 3 | 155.02% |
| POOL240621C00330000 | 2024-03-07 11:03AM EDT | 330.00 | 86.00 | 68.50 | 75.90 | 0.00 | - | 1 | 2 | 89.78% |
| POOL240621C00340000 | 2024-02-20 1:33PM EDT | 340.00 | 59.30 | 81.00 | 88.30 | 0.00 | - | 1 | 23 | 123.52% |
| POOL240621C00350000 | 2024-04-25 11:32AM EDT | 350.00 | 30.47 | 26.50 | 33.10 | 0.00 | - | 1 | 102 | 37.00% |
| POOL240621C00360000 | 2024-02-07 12:36PM EDT | 360.00 | 43.00 | 64.10 | 69.50 | 0.00 | - | 1 | 9 | 107.67% |
| POOL240621C00370000 | 2024-04-26 2:33PM EDT | 370.00 | 18.90 | 15.90 | 17.00 | +1.90 | +11.18% | 5 | 27 | 28.35% |
| POOL240621C00380000 | 2024-04-26 1:20PM EDT | 380.00 | 13.90 | 11.00 | 11.80 | +1.60 | +13.01% | 1 | 37 | 26.97% |
| POOL240621C00390000 | 2024-04-26 11:27AM EDT | 390.00 | 7.20 | 7.10 | 9.10 | -2.00 | -21.74% | 2 | 23 | 28.38% |
| POOL240621C00400000 | 2024-04-26 3:23PM EDT | 400.00 | 5.00 | 4.50 | 5.70 | -1.67 | -25.04% | 7 | 13 | 26.90% |
| POOL240621C00410000 | 2024-04-26 3:28PM EDT | 410.00 | 2.75 | 2.55 | 3.80 | -2.50 | -47.62% | 19 | 60 | 26.90% |
| POOL240621C00420000 | 2024-04-15 1:30PM EDT | 420.00 | 5.90 | 1.35 | 3.00 | 0.00 | - | 4 | 16 | 28.56% |
| POOL240621C00430000 | 2024-04-15 1:30PM EDT | 430.00 | 4.15 | 0.65 | 2.25 | 0.00 | - | 4 | 58 | 29.60% |
| POOL240621C00440000 | 2024-04-01 9:30AM EDT | 440.00 | 1.05 | 0.15 | 2.05 | -8.92 | -89.47% | 1 | 24 | 32.05% |
| POOL240621C00450000 | 2024-03-28 3:40PM EDT | 450.00 | 8.08 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 34.66% |
| POOL240621C00460000 | 2024-04-17 10:25AM EDT | 460.00 | 1.50 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 38.42% |
| POOL240621C00480000 | 2024-01-03 4:41PM EDT | 480.00 | 5.60 | 3.20 | 4.60 | 0.00 | - | 1 | 6 | 50.89% |
| POOL240621C00490000 | 2024-04-05 3:56PM EDT | 490.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 55.81% |
| POOL240621C00500000 | 2024-03-28 12:23PM EDT | 500.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 58.25% |
| POOL240621C00520000 | 2024-03-15 9:34AM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 55.12% |
| POOL240621C00540000 | 2023-12-29 11:42AM EDT | 540.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 16 | 18 | 59.68% |
| POOL240621C00560000 | 2023-12-07 1:54PM EDT | 560.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 64.01% |
| POOL240621C00580000 | 2024-01-23 12:07PM EDT | 580.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 68.10% |
| POOL240621C00600000 | 2024-03-28 2:44PM EDT | 600.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 70.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621P00160000 | 2024-03-07 2:40PM EDT | 160.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 126.88% |
| POOL240621P00165000 | 2024-03-04 12:39PM EDT | 165.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 122.73% |
| POOL240621P00170000 | 2023-12-07 1:53PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 120.80% |
| POOL240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.82% |
| POOL240621P00180000 | 2023-09-08 2:19PM EDT | 180.00 | 1.60 | 0.10 | 6.90 | 0.00 | - | 1 | 5 | 122.56% |
| POOL240621P00185000 | 2023-07-24 3:28PM EDT | 185.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 127.81% |
| POOL240621P00190000 | 2023-08-14 12:41PM EDT | 190.00 | 1.70 | 0.00 | 6.20 | 0.00 | - | 3 | 5 | 111.54% |
| POOL240621P00195000 | 2024-03-28 1:33PM EDT | 195.00 | 0.25 | 0.30 | 0.75 | 0.00 | - | 1 | 21 | 78.17% |
| POOL240621P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 97.23% |
| POOL240621P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.71 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 91.02% |
| POOL240621P00240000 | 2024-03-14 3:18PM EDT | 240.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 73.38% |
| POOL240621P00250000 | 2024-03-28 10:26AM EDT | 250.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 67.99% |
| POOL240621P00260000 | 2023-11-17 10:57AM EDT | 260.00 | 5.50 | 0.60 | 7.10 | 0.00 | - | 1 | 14 | 69.92% |
| POOL240621P00270000 | 2024-02-21 1:34PM EDT | 270.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 56.78% |
| POOL240621P00280000 | 2023-11-28 2:09PM EDT | 280.00 | 7.70 | 1.95 | 3.80 | 0.00 | - | 3 | 17 | 53.96% |
| POOL240621P00290000 | 2024-04-01 10:53AM EDT | 290.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | 4 | 40 | 54.58% |
| POOL240621P00300000 | 2024-04-26 11:24AM EDT | 300.00 | 1.38 | 0.50 | 2.30 | -0.60 | -30.30% | 1 | 94 | 40.98% |
| POOL240621P00310000 | 2024-04-26 11:24AM EDT | 310.00 | 1.88 | 1.05 | 2.55 | +0.46 | +32.39% | 2 | 38 | 37.12% |
| POOL240621P00320000 | 2024-04-25 2:29PM EDT | 320.00 | 2.30 | 1.70 | 3.00 | 0.00 | - | 10 | 36 | 33.80% |
| POOL240621P00330000 | 2024-04-25 9:31AM EDT | 330.00 | 3.80 | 2.60 | 3.60 | 0.00 | - | 1 | 206 | 30.54% |
| POOL240621P00340000 | 2024-04-26 11:10AM EDT | 340.00 | 4.50 | 3.80 | 5.00 | +0.10 | +2.27% | 1 | 37 | 28.79% |
| POOL240621P00350000 | 2024-04-25 10:18AM EDT | 350.00 | 8.40 | 5.80 | 8.50 | 0.00 | - | 2 | 134 | 30.26% |
| POOL240621P00360000 | 2024-04-26 2:26PM EDT | 360.00 | 7.90 | 8.60 | 10.10 | -2.10 | -21.00% | 3 | 74 | 26.33% |
| POOL240621P00370000 | 2024-04-26 11:30AM EDT | 370.00 | 13.10 | 12.50 | 13.60 | -0.60 | -4.38% | 1 | 31 | 24.50% |
| POOL240621P00380000 | 2024-04-25 3:11PM EDT | 380.00 | 18.20 | 17.60 | 18.80 | 0.00 | - | 9 | 18 | 23.77% |
| POOL240621P00390000 | 2024-04-24 12:15PM EDT | 390.00 | 25.80 | 23.80 | 25.40 | 0.00 | - | 1 | 46 | 23.59% |
| POOL240621P00400000 | 2024-04-10 1:57PM EDT | 400.00 | 28.50 | 28.00 | 35.80 | 0.00 | - | 1 | 21 | 29.57% |
| POOL240621P00410000 | 2024-04-12 3:33PM EDT | 410.00 | 40.40 | 36.80 | 44.20 | 0.00 | - | 1 | 22 | 30.72% |
| POOL240621P00420000 | 2024-04-17 10:27AM EDT | 420.00 | 52.10 | 45.40 | 53.20 | 0.00 | - | 75 | 34 | 32.39% |
| POOL240621P00450000 | 2023-06-30 11:32AM EDT | 450.00 | 83.30 | 74.90 | 80.00 | 0.00 | - | 1 | 1 | 30.92% |
| POOL240621P00460000 | 2023-08-25 11:48AM EDT | 460.00 | 107.40 | 113.80 | 117.80 | 0.00 | - | 2 | 4 | 95.54% |
| POOL240621P00470000 | 2024-04-18 11:26AM EDT | 470.00 | 101.50 | 94.00 | 103.60 | 0.00 | - | 1 | 0 | 50.79% |
| POOL240621P00480000 | 2024-04-19 3:39PM EDT | 480.00 | 118.10 | 104.00 | 113.70 | 0.00 | - | 1 | 0 | 54.14% |
| POOL240621P00500000 | 2024-04-23 11:08AM EDT | 500.00 | 130.20 | 124.00 | 133.50 | 0.00 | - | 1 | 0 | 59.21% |
