Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
39.108,17 +491,07 (+1,27%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.084,08 -438,66 (-0,68%) CMC Crypto 200
1.512,99 -13,43 (-0,88%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Permian Resources Corporation (PR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621C00010000 | 2024-02-26 4:57PM EDT | 10.00 | 5.20 | 7.10 | 7.40 | 0.00 | - | 2 | 0 | 264.06% |
| PR240621C00011000 | 2024-03-13 10:03AM EDT | 11.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 296.68% |
| PR240621C00012000 | 2024-03-14 10:58AM EDT | 12.00 | 4.20 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 265.82% |
| PR240621C00013000 | 2024-05-22 3:41PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PR240621C00014000 | 2024-05-22 2:43PM EDT | 14.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PR240621C00015000 | 2024-05-22 12:36PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| PR240621C00016000 | 2024-05-22 3:44PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| PR240621C00017000 | 2024-05-22 10:10AM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| PR240621C00018000 | 2024-05-21 11:21AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,751 | 0 | 12.50% |
| PR240621C00019000 | 2024-05-22 1:12PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| PR240621C00020000 | 2024-05-09 12:50PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PR240621C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 51.56% |
| PR240621C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 75.00% |
| PR240621C00023000 | 2024-04-10 11:42AM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 82.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621P00011000 | 2024-03-06 2:19PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 122.85% |
| PR240621P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 16 | 79.88% |
| PR240621P00014000 | 2024-05-22 12:35PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PR240621P00015000 | 2024-05-22 1:22PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PR240621P00016000 | 2024-05-22 3:15PM EDT | 16.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| PR240621P00017000 | 2024-05-22 9:54AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240621P00018000 | 2024-05-22 9:52AM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PR240621P00019000 | 2024-05-10 3:15PM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR240621P00020000 | 2024-05-22 9:36AM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PR240621P00021000 | 2024-04-15 10:17AM EDT | 21.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 0.00% |
| PR240621P00023000 | 2024-04-24 10:23AM EDT | 23.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PR240621P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
