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
59.381,33 -441,48 (-0,74%)
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 | 2024-04-10 1:04PM EDT | 200.00 | 190.50 | 171.60 | 181.00 | 0.00 | - | 1 | 15 | 57.03% |
| POOL241220C00250000 | 2024-01-22 4:26PM EDT | 250.00 | 160.57 | 146.00 | 155.00 | 0.00 | - | - | 9 | 76.96% |
| POOL241220C00260000 | 2023-10-23 1:52PM EDT | 260.00 | 96.52 | 114.60 | 117.80 | 0.00 | - | - | 2 | 39.66% |
| POOL241220C00270000 | 2023-10-19 12:14PM EDT | 270.00 | 91.80 | 103.40 | 108.10 | 0.00 | - | 1 | 1 | 37.03% |
| POOL241220C00300000 | 2023-12-22 4:59PM EDT | 300.00 | 119.55 | 98.00 | 104.90 | 0.00 | - | 1 | 0 | 55.40% |
| POOL241220C00330000 | 2024-02-15 12:36PM EDT | 330.00 | 84.50 | 89.10 | 95.90 | 0.00 | - | 2 | 0 | 62.70% |
| POOL241220C00340000 | 2023-12-08 4:01PM EDT | 340.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL241220C00350000 | 2023-12-14 12:17PM EDT | 350.00 | 78.00 | 66.10 | 73.40 | 0.00 | - | 1 | 0 | 50.77% |
| POOL241220C00360000 | 2023-12-14 12:18PM EDT | 360.00 | 71.00 | 60.10 | 66.90 | 0.00 | - | 1 | 1 | 52.31% |
| POOL241220C00370000 | 2024-01-03 12:18PM EDT | 370.00 | 58.65 | 49.10 | 55.10 | 0.00 | - | - | 1 | 45.92% |
| POOL241220C00380000 | 2024-03-01 3:03PM EDT | 380.00 | 60.85 | 58.60 | 64.50 | 0.00 | - | 2 | 2 | 54.88% |
| POOL241220C00390000 | 2023-12-18 10:46AM EDT | 390.00 | 55.78 | 47.90 | 52.50 | 0.00 | - | 10 | 12 | 50.48% |
| POOL241220C00400000 | 2024-01-19 4:38PM EDT | 400.00 | 44.00 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 50.57% |
| POOL241220C00410000 | 2024-03-27 10:46AM EDT | 410.00 | 47.10 | 21.80 | 25.80 | 0.00 | - | 1 | 6 | 33.84% |
| POOL241220C00420000 | 2024-03-07 2:54PM EDT | 420.00 | 47.20 | 32.20 | 39.00 | 0.00 | - | 127 | 107 | 47.66% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 46.75% |
| POOL241220C00440000 | 2024-02-09 4:28PM EDT | 440.00 | 27.50 | 35.70 | 43.00 | 0.00 | - | 8 | 12 | 52.81% |
| POOL241220C00450000 | 2024-02-20 1:45PM EDT | 450.00 | 23.20 | 32.50 | 38.00 | 0.00 | - | 3 | 41 | 51.53% |
| POOL241220C00460000 | 2024-02-20 1:45PM EDT | 460.00 | 20.40 | 28.60 | 34.00 | 0.00 | - | - | 3 | 50.19% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 42.63% |
| POOL241220C00500000 | 2024-04-11 3:57PM EDT | 500.00 | 9.59 | 3.30 | 7.60 | 0.00 | - | 4 | 25 | 33.06% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 1.35 | 5.30 | 0.00 | - | 8 | 9 | 32.35% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 11.80 | 13.50 | 0.00 | - | 1 | 2 | 46.04% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 32.92% |
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 | 68.88% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 66.86% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 61.65% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 53.66% |
| POOL241220P00210000 | 2023-11-02 1:26PM EDT | 210.00 | 7.60 | 0.55 | 4.00 | 0.00 | - | - | 2 | 50.07% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 49.15% |
| POOL241220P00230000 | 2024-04-23 9:37AM EDT | 230.00 | 2.28 | 0.05 | 6.00 | 0.00 | - | 1 | 7 | 48.38% |
| POOL241220P00250000 | 2023-11-16 10:30AM EDT | 250.00 | 10.00 | 5.40 | 6.60 | 0.00 | - | 1 | 2 | 42.89% |
| POOL241220P00260000 | 2024-04-03 3:32PM EDT | 260.00 | 4.00 | 0.70 | 7.70 | 0.00 | - | 3 | 9 | 41.64% |
| POOL241220P00270000 | 2023-12-01 11:14AM EDT | 270.00 | 12.70 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 38.54% |
| POOL241220P00280000 | 2023-12-14 10:41AM EDT | 280.00 | 10.20 | 6.90 | 11.60 | 0.00 | - | 1 | 1 | 40.99% |
| POOL241220P00290000 | 2023-11-20 2:34PM EDT | 290.00 | 17.80 | 7.80 | 14.20 | 0.00 | - | 1 | 31 | 40.95% |
| POOL241220P00300000 | 2024-04-24 11:06AM EDT | 300.00 | 9.80 | 7.20 | 10.50 | 0.00 | - | 10 | 13 | 32.81% |
| POOL241220P00310000 | 2023-11-14 1:43PM EDT | 310.00 | 24.82 | 14.20 | 19.50 | 0.00 | - | 11 | 11 | 39.84% |
| POOL241220P00320000 | 2024-01-22 12:23PM EDT | 320.00 | 15.40 | 14.10 | 19.80 | 0.00 | - | 1 | 3 | 36.43% |
| POOL241220P00330000 | 2023-11-14 12:58PM EDT | 330.00 | 32.00 | 18.90 | 23.30 | 0.00 | - | 1 | 9 | 36.13% |
| POOL241220P00340000 | 2024-04-23 12:58PM EDT | 340.00 | 20.00 | 17.30 | 21.90 | 0.00 | - | 1 | 16 | 30.94% |
| POOL241220P00350000 | 2024-03-21 9:33AM EDT | 350.00 | 15.00 | 24.30 | 32.10 | 0.00 | - | 2 | 14 | 36.16% |
| POOL241220P00360000 | 2024-01-26 11:02AM EDT | 360.00 | 32.00 | 23.80 | 29.00 | 0.00 | - | 1 | 3 | 29.20% |
| POOL241220P00370000 | 2024-04-22 12:46PM EDT | 370.00 | 39.40 | 29.40 | 34.00 | 0.00 | - | 1 | 3 | 29.04% |
| POOL241220P00380000 | 2024-02-09 12:37PM EDT | 380.00 | 37.10 | 22.30 | 29.20 | 0.00 | - | 1 | 162 | 20.31% |
| POOL241220P00390000 | 2024-01-30 2:27PM EDT | 390.00 | 43.10 | 32.00 | 38.30 | 0.00 | - | 3 | 87 | 22.79% |
| POOL241220P00400000 | 2024-01-19 4:39PM EDT | 400.00 | 46.00 | 42.00 | 50.90 | 0.00 | - | 1 | 1 | 27.93% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 26.15% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 34.91% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 30.12% |
| 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% |
