Deutsche Märkte öffnen in 15 Minuten

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
325,23-0,04 (-0,01%)
Börsenschluss: 04:00PM EDT
325,08 -0,15 (-0,05%)
Nachbörse: 05:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL230421C001500002023-02-03 12:04PM EDT150.00257.90207.10214.600.00-11436.88%
POOL230421C001750002023-02-27 12:05PM EDT175.00185.050.000.000.00-100.00%
POOL230421C002000002022-10-19 11:35AM EDT200.00110.00124.60132.500.00--1131.16%
POOL230421C002800002023-01-27 1:40PM EDT280.0098.8576.7083.100.00-161170.34%
POOL230421C002900002023-03-10 1:08PM EDT290.0062.600.000.000.00--00.00%
POOL230421C003000002023-01-27 4:45PM EDT300.0084.8661.4064.400.00-159149.05%
POOL230421C003100002023-03-10 1:58PM EDT310.0044.100.000.000.00-600.00%
POOL230421C003200002023-02-21 11:54AM EDT320.0055.6524.5025.200.00-12764.52%
POOL230421C003300002023-03-24 11:15AM EDT330.0010.800.000.000.00-601.56%
POOL230421C003400002023-03-24 10:59AM EDT340.007.280.000.000.00-103.13%
POOL230421C003500002023-03-24 12:45PM EDT350.005.620.000.000.00-406.25%
POOL230421C003600002023-03-23 12:27PM EDT360.005.480.000.000.00-1706.25%
POOL230421C003700002023-03-24 3:34PM EDT370.002.450.000.000.00-16012.50%
POOL230421C003800002023-03-24 3:54PM EDT380.001.280.000.000.00-14012.50%
POOL230421C003900002023-03-23 1:11PM EDT390.000.950.000.000.00-1012.50%
POOL230421C004000002023-03-24 2:49PM EDT400.001.150.000.000.00-1012.50%
POOL230421C004100002023-03-23 1:27PM EDT410.000.530.000.000.00-4012.50%
POOL230421C004200002023-03-24 3:00PM EDT420.000.550.000.000.00-4025.00%
POOL230421C004300002023-03-24 2:48PM EDT430.000.800.000.000.00-1025.00%
POOL230421C004400002023-03-24 2:54PM EDT440.000.350.000.000.00-4025.00%
POOL230421C004500002023-02-23 4:09PM EDT450.001.300.000.500.00-1354.59%
POOL230421C004600002023-02-03 4:28PM EDT460.008.400.001.650.00-1469.04%
POOL230421C004700002023-01-27 2:20PM EDT470.001.650.004.800.00-1288.89%
POOL230421C004900002023-02-15 12:48PM EDT490.001.630.004.800.00-2296.30%
POOL230421C005000002023-03-17 12:14PM EDT500.000.060.000.000.00-1025.00%
POOL230421C005200002022-11-11 11:55AM EDT520.002.450.004.800.00-12106.60%
POOL230421C005300002023-02-15 10:37AM EDT530.000.700.004.800.00--0109.85%
POOL230421C005400002023-02-14 10:42AM EDT540.000.600.001.500.00-2392.41%
POOL230421C005500002023-03-13 1:51PM EDT550.000.100.000.000.00-13050.00%
POOL230421C005600002023-03-22 11:34AM EDT560.000.050.000.000.00-3050.00%
POOL230421C005800002023-03-22 11:34AM EDT580.000.050.000.000.00-10050.00%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL230421P001500002023-01-24 10:47AM EDT150.004.640.004.800.00-130180.76%
POOL230421P001550002023-01-24 10:47AM EDT155.004.660.004.800.00-236174.02%
POOL230421P001600002023-02-28 12:24PM EDT160.000.050.000.000.00-5050.00%
POOL230421P001650002023-01-31 1:04PM EDT165.000.050.001.500.00-320129.79%
POOL230421P001700002023-01-10 3:15PM EDT170.004.500.001.500.00-295124.66%
POOL230421P001800002023-03-20 1:15PM EDT180.000.050.000.000.00-1050.00%
POOL230421P001850002022-10-26 3:45PM EDT185.004.100.004.800.00-68137.60%
POOL230421P001900002023-01-23 1:36PM EDT190.002.280.001.500.00-112105.52%
POOL230421P001950002023-02-13 4:49PM EDT195.000.450.000.350.00-937981.74%
POOL230421P002000002023-02-27 12:46PM EDT200.000.170.000.000.00-2025.00%
POOL230421P002100002023-01-06 4:34PM EDT210.003.000.004.800.00-772111.28%
POOL230421P002200002023-03-24 9:50AM EDT220.000.550.000.000.00-1025.00%
POOL230421P002300002023-03-09 2:10PM EDT230.000.350.000.000.00-1025.00%
POOL230421P002400002023-03-09 3:21PM EDT240.000.700.000.000.00-1025.00%
POOL230421P002500002023-03-20 12:40PM EDT250.001.100.000.000.00-1025.00%
POOL230421P002600002023-03-09 10:30AM EDT260.000.950.000.000.00-5012.50%
POOL230421P002700002023-03-23 2:58PM EDT270.002.400.000.000.00-4012.50%
POOL230421P002800002023-03-24 10:19AM EDT280.003.610.000.000.00-2012.50%
POOL230421P002900002023-03-24 1:02PM EDT290.005.080.000.000.00-12012.50%
POOL230421P003000002023-03-24 3:33PM EDT300.006.450.000.000.00-1006.25%
POOL230421P003100002023-03-24 3:33PM EDT310.009.000.000.000.00-1203.13%
POOL230421P003200002023-03-24 3:59PM EDT320.0012.450.000.000.00-16501.56%
POOL230421P003300002023-03-24 3:59PM EDT330.0017.000.000.000.00-15600.00%
POOL230421P003400002023-03-24 3:52PM EDT340.0023.500.000.000.00-4100.00%
POOL230421P003500002023-03-24 10:03AM EDT350.0033.400.000.000.00-200.00%
POOL230421P003600002023-03-21 11:58AM EDT360.0022.700.000.000.00-200.00%
POOL230421P003700002023-03-24 3:53PM EDT370.0044.100.000.000.00-1000.00%
POOL230421P003800002023-03-20 10:00AM EDT380.0036.400.000.000.00-100.00%
POOL230421P003900002023-02-22 10:31AM EDT390.0041.3263.0070.200.00-11068.30%
POOL230421P004000002023-03-17 12:15PM EDT400.0057.400.000.000.00-100.00%
POOL230421P004100002023-02-06 3:19PM EDT410.0035.9054.0056.500.00-4280.00%
POOL230421P004200002023-02-02 11:16AM EDT420.0029.1058.0063.900.00-110.00%
POOL230421P004400002023-02-06 10:37AM EDT440.0057.7783.2088.200.00-210.00%
POOL230421P004500002023-02-21 3:01PM EDT450.0090.50120.00129.000.00-1193.04%
POOL230421P004700002022-11-11 1:33PM EDT470.00123.40135.50142.700.00-100.00%
POOL230421P004900002022-09-14 10:07AM EDT490.00157.25167.50176.600.00-30126.54%
POOL230421P005000002022-09-09 1:24PM EDT500.00143.71174.50182.800.00-30111.06%
POOL230421P005200002022-10-04 11:50AM EDT520.00182.65223.60232.900.00-10236.57%
POOL230421P005400002022-10-19 10:11AM EDT540.00241.500.000.000.00--00.00%
POOL230421P005600002022-11-14 1:13AM EDT560.00257.50225.10233.000.00-100.00%