Deutsche Märkte schließen in 2 Stunden 13 Minuten
DAX
18.497,99 -110,17 (-0,59%) Euro Stoxx 50
4.982,21 -21,33 (-0,43%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.353,80 -15,50 (-0,65%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.692,45 -361,95 (-0,57%)
Permian Resources Corporation (PR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 2023-11-16 11:23AM EDT | 7.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PR241018C00010000 | 2024-06-03 3:34PM EDT | 10.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PR241018C00011000 | 2024-05-08 12:12PM EDT | 11.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 0.00% |
| PR241018C00012000 | 2024-05-01 1:29PM EDT | 12.00 | 4.54 | 3.90 | 6.00 | 0.00 | - | 15 | 75 | 86.23% |
| PR241018C00013000 | 2024-05-24 10:07AM EDT | 13.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| PR241018C00014000 | 2024-05-14 12:40PM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| PR241018C00015000 | 2024-05-23 1:14PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 666 | 0.00% |
| PR241018C00016000 | 2024-06-03 10:16AM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 1.56% |
| PR241018C00017000 | 2024-06-03 3:57PM EDT | 17.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 171 | 6,786 | 3.13% |
| PR241018C00018000 | 2024-06-03 3:45PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 777 | 6.25% |
| PR241018C00019000 | 2024-05-31 10:04AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 101 | 1,452 | 6.25% |
| PR241018C00020000 | 2024-06-03 3:32PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 1,174 | 12.50% |
| PR241018C00021000 | 2024-05-17 12:25PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| PR241018C00022000 | 2024-04-15 3:51PM EDT | 22.00 | 0.53 | 0.05 | 0.15 | 0.00 | - | 120 | 222 | 39.55% |
| PR241018C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 2023-11-20 4:50PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 88.67% |
| PR241018P00010000 | 2024-05-06 11:42AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| PR241018P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PR241018P00012000 | 2024-04-16 10:23AM EDT | 12.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 1 | 80 | 47.17% |
| PR241018P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 29 | 150 | 39.01% |
| PR241018P00014000 | 2024-05-24 3:01PM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 6.25% |
| PR241018P00015000 | 2024-05-28 1:32PM EDT | 15.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 234 | 1.56% |
| PR241018P00016000 | 2024-05-24 12:06PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 75 | 1,360 | 0.00% |
| PR241018P00017000 | 2024-06-03 10:19AM EDT | 17.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 43 | 1,627 | 0.00% |
| PR241018P00018000 | 2024-05-15 11:32AM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 0.00% |
| PR241018P00019000 | 2024-04-23 11:12AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PR241018P00020000 | 2024-06-03 1:25PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 224 | 0.00% |
| PR241018P00021000 | 2024-05-14 9:57AM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 35 | 23 | 0.00% |
| PR241018P00022000 | 2024-05-16 12:54PM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
