Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
38.830,92 -92,08 (-0,24%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.319,64 +465,02 (+0,74%) CMC Crypto 200
1.446,76 -21,18 (-1,44%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Permian Resources Corporation (PR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719C00005000 | 2024-02-22 1:57PM EDT | 5.00 | 10.00 | 11.00 | 14.20 | 0.00 | - | 10 | 0 | 510.94% |
| PR240719C00007000 | 2024-01-30 2:16PM EDT | 7.00 | 6.80 | 8.40 | 8.80 | 0.00 | - | 3 | 3 | 129.69% |
| PR240719C00010000 | 2024-05-20 2:53PM EDT | 10.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PR240719C00011000 | 2024-05-30 12:55PM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719C00012000 | 2024-04-23 10:08AM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| PR240719C00013000 | 2024-05-07 2:29PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR240719C00014000 | 2024-05-24 9:30AM EDT | 14.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719C00015000 | 2024-06-03 2:25PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PR240719C00016000 | 2024-06-03 2:38PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 3.13% |
| PR240719C00017000 | 2024-06-03 3:58PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| PR240719C00018000 | 2024-06-03 11:07AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PR240719C00019000 | 2024-05-23 10:13AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PR240719C00020000 | 2024-05-30 11:17AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PR240719C00021000 | 2024-06-03 1:36PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| PR240719C00022000 | 2024-06-03 1:36PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 25.00% |
| PR240719C00025000 | 2024-02-20 1:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 46 | 107.42% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719P00005000 | 2023-08-18 3:41PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 255.08% |
| PR240719P00007000 | 2023-11-20 1:19PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 300 | 301 | 183.20% |
| PR240719P00008000 | 2023-12-07 10:50AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 126.17% |
| PR240719P00009000 | 2024-02-20 11:21AM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.50% |
| PR240719P00010000 | 2024-05-29 10:11AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PR240719P00011000 | 2024-05-22 3:57PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PR240719P00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PR240719P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PR240719P00014000 | 2024-06-03 11:50AM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PR240719P00015000 | 2024-06-03 1:51PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PR240719P00016000 | 2024-06-03 3:49PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PR240719P00017000 | 2024-06-03 12:17PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PR240719P00018000 | 2024-05-29 11:48AM EDT | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PR240719P00019000 | 2024-05-28 12:56PM EDT | 19.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719P00020000 | 2024-05-10 3:48PM EDT | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719P00021000 | 2024-05-07 3:44PM EDT | 21.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PR240719P00022000 | 2024-03-22 11:34AM EDT | 22.00 | 4.80 | 3.50 | 6.10 | 0.00 | - | 26 | 26 | 0.00% |
| PR240719P00023000 | 2024-05-13 12:06PM EDT | 23.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
