Deutsche Märkte öffnen in 15 Minuten
Nikkei 225
27.476,87 +91,62 (+0,33%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.833,94 +230,83 (+0,90%) CMC Crypto 200
604,16 -14,22 (-2,30%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230421C00150000 | 2023-02-03 12:04PM EDT | 150.00 | 257.90 | 207.10 | 214.60 | 0.00 | - | 1 | 1 | 436.88% |
| POOL230421C00175000 | 2023-02-27 12:05PM EDT | 175.00 | 185.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL230421C00200000 | 2022-10-19 11:35AM EDT | 200.00 | 110.00 | 124.60 | 132.50 | 0.00 | - | - | 1 | 131.16% |
| POOL230421C00280000 | 2023-01-27 1:40PM EDT | 280.00 | 98.85 | 76.70 | 83.10 | 0.00 | - | 1 | 61 | 170.34% |
| POOL230421C00290000 | 2023-03-10 1:08PM EDT | 290.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL230421C00300000 | 2023-01-27 4:45PM EDT | 300.00 | 84.86 | 61.40 | 64.40 | 0.00 | - | 1 | 59 | 149.05% |
| POOL230421C00310000 | 2023-03-10 1:58PM EDT | 310.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| POOL230421C00320000 | 2023-02-21 11:54AM EDT | 320.00 | 55.65 | 24.50 | 25.20 | 0.00 | - | 1 | 27 | 64.52% |
| POOL230421C00330000 | 2023-03-24 11:15AM EDT | 330.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| POOL230421C00340000 | 2023-03-24 10:59AM EDT | 340.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL230421C00350000 | 2023-03-24 12:45PM EDT | 350.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| POOL230421C00360000 | 2023-03-23 12:27PM EDT | 360.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| POOL230421C00370000 | 2023-03-24 3:34PM EDT | 370.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| POOL230421C00380000 | 2023-03-24 3:54PM EDT | 380.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| POOL230421C00390000 | 2023-03-23 1:11PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL230421C00400000 | 2023-03-24 2:49PM EDT | 400.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL230421C00410000 | 2023-03-23 1:27PM EDT | 410.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| POOL230421C00420000 | 2023-03-24 3:00PM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| POOL230421C00430000 | 2023-03-24 2:48PM EDT | 430.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL230421C00440000 | 2023-03-24 2:54PM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| POOL230421C00450000 | 2023-02-23 4:09PM EDT | 450.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.59% |
| POOL230421C00460000 | 2023-02-03 4:28PM EDT | 460.00 | 8.40 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 69.04% |
| POOL230421C00470000 | 2023-01-27 2:20PM EDT | 470.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.89% |
| POOL230421C00490000 | 2023-02-15 12:48PM EDT | 490.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 96.30% |
| POOL230421C00500000 | 2023-03-17 12:14PM EDT | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL230421C00520000 | 2022-11-11 11:55AM EDT | 520.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 106.60% |
| POOL230421C00530000 | 2023-02-15 10:37AM EDT | 530.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 109.85% |
| POOL230421C00540000 | 2023-02-14 10:42AM EDT | 540.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 92.41% |
| POOL230421C00550000 | 2023-03-13 1:51PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| POOL230421C00560000 | 2023-03-22 11:34AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| POOL230421C00580000 | 2023-03-22 11:34AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230421P00150000 | 2023-01-24 10:47AM EDT | 150.00 | 4.64 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 180.76% |
| POOL230421P00155000 | 2023-01-24 10:47AM EDT | 155.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 174.02% |
| POOL230421P00160000 | 2023-02-28 12:24PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| POOL230421P00165000 | 2023-01-31 1:04PM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 20 | 129.79% |
| POOL230421P00170000 | 2023-01-10 3:15PM EDT | 170.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | 2 | 95 | 124.66% |
| POOL230421P00180000 | 2023-03-20 1:15PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| POOL230421P00185000 | 2022-10-26 3:45PM EDT | 185.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 137.60% |
| POOL230421P00190000 | 2023-01-23 1:36PM EDT | 190.00 | 2.28 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 105.52% |
| POOL230421P00195000 | 2023-02-13 4:49PM EDT | 195.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 93 | 79 | 81.74% |
| POOL230421P00200000 | 2023-02-27 12:46PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POOL230421P00210000 | 2023-01-06 4:34PM EDT | 210.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 7 | 72 | 111.28% |
| POOL230421P00220000 | 2023-03-24 9:50AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL230421P00230000 | 2023-03-09 2:10PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL230421P00240000 | 2023-03-09 3:21PM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL230421P00250000 | 2023-03-20 12:40PM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL230421P00260000 | 2023-03-09 10:30AM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| POOL230421P00270000 | 2023-03-23 2:58PM EDT | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| POOL230421P00280000 | 2023-03-24 10:19AM EDT | 280.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL230421P00290000 | 2023-03-24 1:02PM EDT | 290.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| POOL230421P00300000 | 2023-03-24 3:33PM EDT | 300.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| POOL230421P00310000 | 2023-03-24 3:33PM EDT | 310.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| POOL230421P00320000 | 2023-03-24 3:59PM EDT | 320.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| POOL230421P00330000 | 2023-03-24 3:59PM EDT | 330.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| POOL230421P00340000 | 2023-03-24 3:52PM EDT | 340.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| POOL230421P00350000 | 2023-03-24 10:03AM EDT | 350.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL230421P00360000 | 2023-03-21 11:58AM EDT | 360.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL230421P00370000 | 2023-03-24 3:53PM EDT | 370.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POOL230421P00380000 | 2023-03-20 10:00AM EDT | 380.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL230421P00390000 | 2023-02-22 10:31AM EDT | 390.00 | 41.32 | 63.00 | 70.20 | 0.00 | - | 1 | 10 | 68.30% |
| POOL230421P00400000 | 2023-03-17 12:15PM EDT | 400.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL230421P00410000 | 2023-02-06 3:19PM EDT | 410.00 | 35.90 | 54.00 | 56.50 | 0.00 | - | 4 | 28 | 0.00% |
| POOL230421P00420000 | 2023-02-02 11:16AM EDT | 420.00 | 29.10 | 58.00 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL230421P00440000 | 2023-02-06 10:37AM EDT | 440.00 | 57.77 | 83.20 | 88.20 | 0.00 | - | 2 | 1 | 0.00% |
| POOL230421P00450000 | 2023-02-21 3:01PM EDT | 450.00 | 90.50 | 120.00 | 129.00 | 0.00 | - | 1 | 1 | 93.04% |
| POOL230421P00470000 | 2022-11-11 1:33PM EDT | 470.00 | 123.40 | 135.50 | 142.70 | 0.00 | - | 1 | 0 | 0.00% |
| POOL230421P00490000 | 2022-09-14 10:07AM EDT | 490.00 | 157.25 | 167.50 | 176.60 | 0.00 | - | 3 | 0 | 126.54% |
| POOL230421P00500000 | 2022-09-09 1:24PM EDT | 500.00 | 143.71 | 174.50 | 182.80 | 0.00 | - | 3 | 0 | 111.06% |
| POOL230421P00520000 | 2022-10-04 11:50AM EDT | 520.00 | 182.65 | 223.60 | 232.90 | 0.00 | - | 1 | 0 | 236.57% |
| POOL230421P00540000 | 2022-10-19 10:11AM EDT | 540.00 | 241.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL230421P00560000 | 2022-11-14 1:13AM EDT | 560.00 | 257.50 | 225.10 | 233.00 | 0.00 | - | 1 | 0 | 0.00% |
