Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
31.836,24 -36,28 (-0,11%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.448,46 +555,37 (+2,23%) CMC Crypto 200
578,20 +13,41 (+2,37%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231020C00260000 | 2023-03-13 2:26PM EDT | 260.00 | 103.70 | 86.60 | 92.40 | 0.00 | - | - | 1 | 0.00% |
| POOL231020C00300000 | 2023-07-27 12:04PM EDT | 300.00 | 92.00 | 57.20 | 60.60 | 0.00 | - | 1 | 13 | 73.66% |
| POOL231020C00310000 | 2023-06-08 3:24PM EDT | 310.00 | 38.90 | 64.90 | 68.70 | 0.00 | - | - | 4 | 129.56% |
| POOL231020C00320000 | 2023-06-08 3:24PM EDT | 320.00 | 32.90 | 55.20 | 60.50 | 0.00 | - | 6 | 13 | 119.33% |
| POOL231020C00330000 | 2023-09-14 2:51PM EDT | 330.00 | 30.47 | 26.90 | 31.00 | 0.00 | - | 1 | 19 | 51.16% |
| POOL231020C00340000 | 2023-09-25 3:40PM EDT | 340.00 | 18.65 | 21.90 | 22.50 | 0.00 | - | 1 | 45 | 44.57% |
| POOL231020C00350000 | 2023-09-28 1:27PM EDT | 350.00 | 17.43 | 15.80 | 16.40 | +6.43 | +58.45% | 2 | 119 | 43.16% |
| POOL231020C00360000 | 2023-09-28 1:47PM EDT | 360.00 | 13.00 | 10.90 | 11.40 | +6.10 | +88.41% | 4 | 63 | 41.93% |
| POOL231020C00370000 | 2023-09-28 2:20PM EDT | 370.00 | 8.70 | 6.90 | 7.60 | +4.75 | +120.25% | 8 | 284 | 41.11% |
| POOL231020C00380000 | 2023-09-28 11:27AM EDT | 380.00 | 3.94 | 4.10 | 4.90 | +1.61 | +69.10% | 1 | 117 | 40.70% |
| POOL231020C00390000 | 2023-09-28 2:03PM EDT | 390.00 | 2.80 | 2.15 | 3.50 | +0.99 | +54.70% | 2 | 144 | 42.47% |
| POOL231020C00400000 | 2023-09-28 2:04PM EDT | 400.00 | 1.99 | 1.20 | 2.55 | +0.92 | +85.98% | 1 | 130 | 44.35% |
| POOL231020C00410000 | 2023-09-18 11:25AM EDT | 410.00 | 0.65 | 0.25 | 5.00 | 0.00 | - | 1 | 50 | 50.62% |
| POOL231020C00420000 | 2023-09-05 3:14PM EDT | 420.00 | 1.40 | 0.10 | 4.90 | 0.00 | - | 14 | 132 | 55.42% |
| POOL231020C00430000 | 2023-08-02 9:52AM EDT | 430.00 | 6.60 | 1.60 | 2.15 | 0.00 | - | 10 | 519 | 56.45% |
| POOL231020C00440000 | 2023-08-14 12:58PM EDT | 440.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 3 | 72 | 63.97% |
| POOL231020C00450000 | 2023-07-26 3:58PM EDT | 450.00 | 5.10 | 0.00 | 4.20 | 0.00 | - | 6 | 5 | 67.58% |
| POOL231020C00460000 | 2023-07-25 10:15AM EDT | 460.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 74.32% |
| POOL231020C00470000 | 2023-09-14 3:05PM EDT | 470.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 17 | 29 | 78.72% |
| POOL231020C00480000 | 2023-07-26 9:50AM EDT | 480.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 73.02% |
| POOL231020C00490000 | 2023-07-12 11:48AM EDT | 490.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.07% |
| POOL231020C00500000 | 2023-07-12 12:38PM EDT | 500.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 72.71% |
| POOL231020C00510000 | 2023-04-20 11:41AM EDT | 510.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 76.47% |
| POOL231020C00520000 | 2023-04-26 12:09PM EDT | 520.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 98.63% |
| POOL231020C00540000 | 2023-07-20 9:30AM EDT | 540.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 227 | 67.97% |
| POOL231020C00560000 | 2023-04-24 10:04AM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 417 | 25.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL231020P00165000 | 2023-07-31 10:03AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 190.23% |
| POOL231020P00170000 | 2023-05-02 1:24PM EDT | 170.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 3 | 0 | 182.86% |
| POOL231020P00175000 | 2023-07-07 11:48AM EDT | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 143.46% |
| POOL231020P00180000 | 2023-04-19 9:40AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| POOL231020P00185000 | 2023-08-30 10:15AM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 165.04% |
| POOL231020P00200000 | 2023-09-21 1:22PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 78.91% |
| POOL231020P00210000 | 2023-09-01 3:00PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 136.99% |
| POOL231020P00220000 | 2023-09-26 1:46PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 71.09% |
| POOL231020P00230000 | 2023-09-14 3:08PM EDT | 230.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 116.70% |
| POOL231020P00240000 | 2023-09-14 3:07PM EDT | 240.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 3 | 9 | 107.35% |
| POOL231020P00250000 | 2023-09-11 3:39PM EDT | 250.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 98.07% |
| POOL231020P00260000 | 2023-09-07 11:48AM EDT | 260.00 | 2.19 | 0.10 | 4.80 | 0.00 | - | 1 | 23 | 89.27% |
| POOL231020P00270000 | 2023-09-26 12:59PM EDT | 270.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 86 | 80.05% |
| POOL231020P00280000 | 2023-09-11 2:47PM EDT | 280.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 19 | 167 | 71.68% |
| POOL231020P00290000 | 2023-09-28 11:20AM EDT | 290.00 | 1.10 | 0.70 | 1.75 | -0.30 | -21.43% | 2 | 68 | 53.37% |
| POOL231020P00300000 | 2023-09-26 12:44PM EDT | 300.00 | 2.30 | 1.30 | 1.75 | 0.00 | - | 1 | 142 | 50.22% |
| POOL231020P00310000 | 2023-09-28 1:25PM EDT | 310.00 | 2.11 | 1.85 | 2.55 | -1.29 | -37.94% | 3 | 588 | 47.38% |
| POOL231020P00320000 | 2023-09-28 1:49PM EDT | 320.00 | 3.04 | 2.50 | 4.40 | -2.56 | -45.71% | 6 | 336 | 47.63% |
| POOL231020P00330000 | 2023-09-28 1:17PM EDT | 330.00 | 5.10 | 5.20 | 5.60 | -4.40 | -46.32% | 11 | 528 | 42.62% |
| POOL231020P00340000 | 2023-09-27 12:20PM EDT | 340.00 | 12.80 | 8.00 | 8.50 | 0.00 | - | 1 | 269 | 41.44% |
| POOL231020P00350000 | 2023-09-28 1:41PM EDT | 350.00 | 11.20 | 11.90 | 12.40 | -7.80 | -41.05% | 1 | 741 | 40.25% |
| POOL231020P00360000 | 2023-09-26 3:18PM EDT | 360.00 | 25.40 | 16.70 | 17.40 | 0.00 | - | 500 | 323 | 39.01% |
| POOL231020P00370000 | 2023-09-25 9:42AM EDT | 370.00 | 29.50 | 22.90 | 23.80 | 0.00 | - | 1 | 65 | 38.57% |
| POOL231020P00380000 | 2023-09-14 3:05PM EDT | 380.00 | 31.30 | 29.30 | 34.50 | 0.00 | - | 1 | 26 | 49.77% |
| POOL231020P00390000 | 2023-08-14 10:57AM EDT | 390.00 | 28.40 | 41.50 | 43.60 | 0.00 | - | 1 | 10 | 50.76% |
| POOL231020P00400000 | 2023-09-11 12:29PM EDT | 400.00 | 51.95 | 45.80 | 51.90 | 0.00 | - | 5 | 7 | 55.20% |
| POOL231020P00410000 | 2023-08-11 1:04PM EDT | 410.00 | 40.00 | 61.70 | 70.50 | 0.00 | - | 2 | 3 | 78.30% |
| POOL231020P00420000 | 2023-08-01 3:07PM EDT | 420.00 | 38.60 | 50.00 | 57.30 | 0.00 | - | - | 0 | 0.00% |
