Deutsche Märkte öffnen in 3 Stunden 44 Minuten

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
353,00+9,30 (+2,71%)
Börsenschluss: 04:00PM EDT
355,97 +2,97 (+0,84%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL231020C002600002023-03-13 2:26PM EDT260.00103.7086.6092.400.00--10.00%
POOL231020C003000002023-07-27 12:04PM EDT300.0092.0057.2060.600.00-11373.66%
POOL231020C003100002023-06-08 3:24PM EDT310.0038.9064.9068.700.00--4129.56%
POOL231020C003200002023-06-08 3:24PM EDT320.0032.9055.2060.500.00-613119.33%
POOL231020C003300002023-09-14 2:51PM EDT330.0030.4726.9031.000.00-11951.16%
POOL231020C003400002023-09-25 3:40PM EDT340.0018.6521.9022.500.00-14544.57%
POOL231020C003500002023-09-28 1:27PM EDT350.0017.4315.8016.40+6.43+58.45%211943.16%
POOL231020C003600002023-09-28 1:47PM EDT360.0013.0010.9011.40+6.10+88.41%46341.93%
POOL231020C003700002023-09-28 2:20PM EDT370.008.706.907.60+4.75+120.25%828441.11%
POOL231020C003800002023-09-28 11:27AM EDT380.003.944.104.90+1.61+69.10%111740.70%
POOL231020C003900002023-09-28 2:03PM EDT390.002.802.153.50+0.99+54.70%214442.47%
POOL231020C004000002023-09-28 2:04PM EDT400.001.991.202.55+0.92+85.98%113044.35%
POOL231020C004100002023-09-18 11:25AM EDT410.000.650.255.000.00-15050.62%
POOL231020C004200002023-09-05 3:14PM EDT420.001.400.104.900.00-1413255.42%
POOL231020C004300002023-08-02 9:52AM EDT430.006.601.602.150.00-1051956.45%
POOL231020C004400002023-08-14 12:58PM EDT440.003.000.004.500.00-37263.97%
POOL231020C004500002023-07-26 3:58PM EDT450.005.100.004.200.00-6567.58%
POOL231020C004600002023-07-25 10:15AM EDT460.001.900.004.800.00-1374.32%
POOL231020C004700002023-09-14 3:05PM EDT470.000.100.004.800.00-172978.72%
POOL231020C004800002023-07-26 9:50AM EDT480.001.200.002.600.00-1573.02%
POOL231020C004900002023-07-12 11:48AM EDT490.002.100.004.800.00--187.07%
POOL231020C005000002023-07-12 12:38PM EDT500.001.150.001.450.00--172.71%
POOL231020C005100002023-04-20 11:41AM EDT510.000.500.001.500.00--176.47%
POOL231020C005200002023-04-26 12:09PM EDT520.000.400.004.800.00-1398.63%
POOL231020C005400002023-07-20 9:30AM EDT540.000.150.000.250.00-122767.97%
POOL231020C005600002023-04-24 10:04AM EDT560.000.400.000.000.00-1741725.00%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL231020P001650002023-07-31 10:03AM EDT165.000.100.004.800.00-18190.23%
POOL231020P001700002023-05-02 1:24PM EDT170.000.900.004.700.00-30182.86%
POOL231020P001750002023-07-07 11:48AM EDT175.000.100.001.500.00-13143.46%
POOL231020P001800002023-04-19 9:40AM EDT180.001.400.000.000.00-2550.00%
POOL231020P001850002023-08-30 10:15AM EDT185.000.300.004.800.00-410165.04%
POOL231020P002000002023-09-21 1:22PM EDT200.000.050.000.050.00-22578.91%
POOL231020P002100002023-09-01 3:00PM EDT210.000.050.004.800.00-23136.99%
POOL231020P002200002023-09-26 1:46PM EDT220.000.100.000.100.00-12271.09%
POOL231020P002300002023-09-14 3:08PM EDT230.000.250.004.800.00-520116.70%
POOL231020P002400002023-09-14 3:07PM EDT240.000.150.054.800.00-39107.35%
POOL231020P002500002023-09-11 3:39PM EDT250.002.400.054.800.00-1398.07%
POOL231020P002600002023-09-07 11:48AM EDT260.002.190.104.800.00-12389.27%
POOL231020P002700002023-09-26 12:59PM EDT270.000.950.004.800.00-28680.05%
POOL231020P002800002023-09-11 2:47PM EDT280.001.250.054.800.00-1916771.68%
POOL231020P002900002023-09-28 11:20AM EDT290.001.100.701.75-0.30-21.43%26853.37%
POOL231020P003000002023-09-26 12:44PM EDT300.002.301.301.750.00-114250.22%
POOL231020P003100002023-09-28 1:25PM EDT310.002.111.852.55-1.29-37.94%358847.38%
POOL231020P003200002023-09-28 1:49PM EDT320.003.042.504.40-2.56-45.71%633647.63%
POOL231020P003300002023-09-28 1:17PM EDT330.005.105.205.60-4.40-46.32%1152842.62%
POOL231020P003400002023-09-27 12:20PM EDT340.0012.808.008.500.00-126941.44%
POOL231020P003500002023-09-28 1:41PM EDT350.0011.2011.9012.40-7.80-41.05%174140.25%
POOL231020P003600002023-09-26 3:18PM EDT360.0025.4016.7017.400.00-50032339.01%
POOL231020P003700002023-09-25 9:42AM EDT370.0029.5022.9023.800.00-16538.57%
POOL231020P003800002023-09-14 3:05PM EDT380.0031.3029.3034.500.00-12649.77%
POOL231020P003900002023-08-14 10:57AM EDT390.0028.4041.5043.600.00-11050.76%
POOL231020P004000002023-09-11 12:29PM EDT400.0051.9545.8051.900.00-5755.20%
POOL231020P004100002023-08-11 1:04PM EDT410.0040.0061.7070.500.00-2378.30%
POOL231020P004200002023-08-01 3:07PM EDT420.0038.6050.0057.300.00--00.00%