Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.309,43 -2.354,68 (-4,01%)
Permian Resources Corporation (PR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517C00010000 | 2024-03-12 3:11PM EDT | 10.00 | 6.10 | 7.30 | 9.50 | 0.00 | - | 4 | 5 | 623.83% |
| PR240517C00011000 | 2024-04-01 1:16PM EDT | 11.00 | 6.84 | 5.50 | 5.70 | 0.00 | - | 4 | 2 | 153.13% |
| PR240517C00013000 | 2024-02-16 12:33PM EDT | 13.00 | 2.10 | 3.60 | 4.80 | 0.00 | - | 14 | 14 | 235.55% |
| PR240517C00014000 | 2024-05-02 11:26AM EDT | 14.00 | 2.75 | 1.45 | 3.50 | 0.00 | - | 5 | 9 | 232.62% |
| PR240517C00015000 | 2024-05-09 11:02AM EDT | 15.00 | 2.34 | 0.55 | 2.80 | 0.00 | - | 250 | 577 | 66.80% |
| PR240517C00016000 | 2024-05-10 3:55PM EDT | 16.00 | 0.63 | 0.60 | 0.70 | -0.41 | -39.42% | 86 | 2,883 | 37.89% |
| PR240517C00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 200 | 3,841 | 34.57% |
| PR240517C00018000 | 2024-05-10 3:58PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 95 | 6,940 | 46.09% |
| PR240517C00019000 | 2024-05-09 1:17PM EDT | 19.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 107 | 6,495 | 79.30% |
| PR240517C00020000 | 2024-05-07 11:55AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 154 | 74.22% |
| PR240517C00021000 | 2024-05-09 3:34PM EDT | 21.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 100 | 89.06% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 103.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517P00012000 | 2024-02-20 2:06PM EDT | 12.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 232.81% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 424 | 191.02% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 975 | 81.25% |
| PR240517P00015000 | 2024-05-10 3:01PM EDT | 15.00 | 0.09 | 0.00 | 0.20 | +0.06 | +200.00% | 6 | 545 | 65.63% |
| PR240517P00016000 | 2024-05-10 3:49PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 7 | 831 | 40.82% |
| PR240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.55 | 0.50 | 0.55 | +0.30 | +120.00% | 148 | 1,460 | 30.66% |
| PR240517P00018000 | 2024-05-09 2:17PM EDT | 18.00 | 1.47 | 0.45 | 1.50 | +0.37 | +33.64% | 27 | 398 | 50.39% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 2.15 | 4.40 | 0.00 | - | 2 | 0 | 184.57% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 1.50 | 5.20 | 0.00 | - | 5 | 0 | 319.92% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 4.00 | 5.00 | 0.00 | - | - | 1 | 108.98% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 3.00 | 6.50 | 0.00 | - | - | 1 | 289.65% |
