Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00200000 | 2024-05-08 11:12AM EDT | 200.00 | 168.20 | 140.10 | 150.00 | 0.00 | - | 1 | 14 | 0.00% |
| POOL241220C00220000 | 2024-06-25 9:30AM EDT | 220.00 | 93.70 | 129.00 | 138.10 | 0.00 | - | - | 1 | 0.00% |
| POOL241220C00250000 | 2024-07-11 10:07AM EDT | 250.00 | 71.78 | 121.00 | 130.30 | 0.00 | - | 2 | 10 | 59.22% |
| POOL241220C00260000 | 2024-07-08 1:30PM EDT | 260.00 | 56.00 | 112.00 | 121.10 | 0.00 | - | 2 | 0 | 56.58% |
| POOL241220C00270000 | 2023-10-19 12:14PM EDT | 270.00 | 91.80 | 103.40 | 108.10 | 0.00 | - | 1 | 1 | 45.81% |
| POOL241220C00280000 | 2024-06-26 12:14PM EDT | 280.00 | 49.00 | 94.10 | 102.20 | 0.00 | - | - | 7 | 50.10% |
| POOL241220C00290000 | 2024-06-26 11:49AM EDT | 290.00 | 43.00 | 85.30 | 93.40 | 0.00 | - | - | 1 | 47.93% |
| POOL241220C00300000 | 2024-06-27 9:37AM EDT | 300.00 | 34.77 | 77.90 | 85.40 | 0.00 | - | 1 | 1 | 46.83% |
| POOL241220C00310000 | 2024-07-25 11:31AM EDT | 310.00 | 58.40 | 70.50 | 76.00 | 0.00 | - | 1 | 2 | 43.34% |
| POOL241220C00320000 | 2024-07-17 10:09AM EDT | 320.00 | 38.45 | 61.70 | 68.30 | 0.00 | - | 2 | 1 | 42.12% |
| POOL241220C00330000 | 2024-07-09 12:59PM EDT | 330.00 | 13.15 | 53.70 | 62.00 | 0.00 | - | 3 | 3 | 42.30% |
| POOL241220C00340000 | 2024-07-25 9:56AM EDT | 340.00 | 35.80 | 48.40 | 54.70 | 0.00 | - | 1 | 5 | 40.76% |
| POOL241220C00350000 | 2024-07-25 1:31PM EDT | 350.00 | 37.92 | 41.00 | 47.60 | 0.00 | - | 7 | 7 | 39.10% |
| POOL241220C00360000 | 2024-07-16 9:47AM EDT | 360.00 | 15.67 | 36.00 | 41.80 | 0.00 | - | 1 | 6 | 38.50% |
| POOL241220C00370000 | 2024-07-25 1:31PM EDT | 370.00 | 27.77 | 31.50 | 35.00 | 0.00 | - | 2 | 13 | 36.37% |
| POOL241220C00380000 | 2024-07-05 12:24PM EDT | 380.00 | 4.40 | 26.60 | 29.50 | 0.00 | - | 1 | 0 | 35.20% |
| POOL241220C00390000 | 2024-07-26 3:26PM EDT | 390.00 | 24.00 | 22.30 | 25.00 | +18.37 | +326.29% | 1 | 13 | 34.60% |
| POOL241220C00400000 | 2024-07-25 11:47AM EDT | 400.00 | 20.00 | 16.20 | 23.00 | +9.60 | +92.31% | 1 | 8 | 36.24% |
| POOL241220C00410000 | 2024-05-16 3:02PM EDT | 410.00 | 21.40 | 5.30 | 11.40 | 0.00 | - | 1 | 5 | 26.50% |
| POOL241220C00420000 | 2024-07-26 11:05AM EDT | 420.00 | 12.20 | 8.80 | 16.80 | -35.00 | -74.15% | 2 | 107 | 35.89% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 55.44% |
| POOL241220C00440000 | 2024-06-25 11:02AM EDT | 440.00 | 1.51 | 0.05 | 6.20 | 0.00 | - | 8 | 13 | 27.38% |
| POOL241220C00450000 | 2024-05-29 2:57PM EDT | 450.00 | 6.15 | 0.00 | 4.80 | 0.00 | - | 2 | 42 | 27.23% |
| POOL241220C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 3.60 | 0.50 | 5.30 | 0.00 | - | 1 | 3 | 30.18% |
| POOL241220C00470000 | 2024-06-13 9:30AM EDT | 470.00 | 2.95 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 31.60% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 50.70% |
| POOL241220C00500000 | 2024-06-20 10:24AM EDT | 500.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 4 | 40 | 36.63% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 0.10 | 5.40 | 0.00 | - | 8 | 9 | 41.21% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 10.60 | 16.40 | 0.00 | - | 1 | 2 | 58.38% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 41.76% |
| POOL241220C00620000 | 2024-07-22 10:22AM EDT | 620.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 52.53% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 2024-01-02 12:45PM EDT | 160.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 87.77% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 85.21% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 78.57% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 68.40% |
| POOL241220P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| POOL241220P00210000 | 2024-06-25 10:05AM EDT | 210.00 | 3.12 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 55.52% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 60.77% |
| POOL241220P00230000 | 2024-07-12 11:10AM EDT | 230.00 | 2.33 | 0.00 | 4.70 | 0.00 | - | 2 | 8 | 57.70% |
| POOL241220P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | 1 | 1 | 48.20% |
| POOL241220P00250000 | 2024-06-11 9:43AM EDT | 250.00 | 3.46 | 1.40 | 11.20 | 0.00 | - | 1 | 2 | 53.96% |
| POOL241220P00260000 | 2024-06-25 2:49PM EDT | 260.00 | 8.00 | 0.05 | 5.30 | 0.00 | - | 1 | 12 | 47.34% |
| POOL241220P00270000 | 2024-07-16 9:51AM EDT | 270.00 | 5.00 | 1.65 | 5.00 | 0.00 | - | 1 | 17 | 42.76% |
| POOL241220P00280000 | 2024-07-12 1:42PM EDT | 280.00 | 6.78 | 0.05 | 7.40 | 0.00 | - | 1 | 4 | 44.34% |
| POOL241220P00290000 | 2024-07-12 10:33AM EDT | 290.00 | 10.88 | 0.15 | 7.80 | 0.00 | - | 2 | 33 | 41.18% |
| POOL241220P00300000 | 2024-07-25 3:14PM EDT | 300.00 | 6.60 | 0.95 | 9.40 | 0.00 | - | 1 | 40 | 40.08% |
| POOL241220P00310000 | 2024-07-26 12:34PM EDT | 310.00 | 7.16 | 2.60 | 10.80 | -0.84 | -10.50% | 1 | 32 | 38.28% |
| POOL241220P00320000 | 2024-07-25 12:05PM EDT | 320.00 | 11.03 | 6.50 | 11.00 | 0.00 | - | 2 | 36 | 34.48% |
| POOL241220P00330000 | 2024-07-25 11:30AM EDT | 330.00 | 16.90 | 8.10 | 15.00 | 0.00 | - | 1 | 14 | 35.70% |
| POOL241220P00340000 | 2024-07-25 11:59AM EDT | 340.00 | 16.92 | 10.40 | 18.40 | 0.00 | - | 1 | 310 | 35.41% |
| POOL241220P00350000 | 2024-07-11 11:16AM EDT | 350.00 | 44.85 | 13.40 | 20.90 | 0.00 | - | 1 | 15 | 33.55% |
| POOL241220P00360000 | 2024-07-26 1:46PM EDT | 360.00 | 22.00 | 18.50 | 24.50 | -14.41 | -39.58% | 1 | 31 | 32.50% |
| POOL241220P00370000 | 2024-07-03 10:13AM EDT | 370.00 | 68.80 | 22.30 | 28.80 | 0.00 | - | 1 | 18 | 31.69% |
| POOL241220P00380000 | 2024-07-26 12:29PM EDT | 380.00 | 31.00 | 28.80 | 32.90 | -5.92 | -16.03% | 20 | 437 | 30.13% |
| POOL241220P00390000 | 2024-06-07 3:45PM EDT | 390.00 | 55.37 | 86.00 | 94.20 | 0.00 | - | 4 | 81 | 84.70% |
| POOL241220P00400000 | 2024-07-12 1:37PM EDT | 400.00 | 71.00 | 38.80 | 44.20 | 0.00 | - | 1 | 1 | 28.59% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 33.73% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 44.86% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 38.84% |
| POOL241220P00440000 | 2023-11-30 12:37PM EDT | 440.00 | 95.35 | 61.50 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00450000 | 2023-11-14 12:37PM EDT | 450.00 | 98.70 | 71.50 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00460000 | 2023-11-15 12:46PM EDT | 460.00 | 105.35 | 78.30 | 84.30 | 0.00 | - | - | 4 | 0.00% |
| POOL241220P00470000 | 2024-01-26 12:53PM EDT | 470.00 | 98.10 | 84.30 | 93.80 | 0.00 | - | 1 | 3 | 0.00% |
