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
56.368,14 -2.090,18 (-3,58%)
Permian Resources Corporation (PR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517C00017000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 200 | 3,841 | 34.57% |
| PR240621C00017000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 11 | 618 | 28.32% |
| PR240719C00017000 | 2024-05-10 12:17PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 234 | 1,011 | 30.66% |
| PR240816C00017000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 0.85 | 0.80 | 0.95 | -0.25 | -22.73% | 40 | 163 | 33.25% |
| PR241018C00017000 | 2024-05-10 2:04PM EDT | 2024-10-18 | 1.15 | 1.10 | 1.20 | -0.37 | -24.34% | 150 | 2,073 | 31.64% |
| PR241220C00017000 | 2024-05-09 11:02AM EDT | 2024-12-20 | 1.80 | 0.55 | 1.70 | 0.00 | - | 100 | 883 | 36.48% |
| PR250117C00017000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 1.63 | 1.50 | 1.70 | -0.37 | -18.50% | 2 | 201 | 34.38% |
| PR260116C00017000 | 2024-05-08 12:44PM EDT | 2026-01-16 | 2.97 | 2.10 | 2.95 | 0.00 | - | 79 | 536 | 36.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517P00017000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.55 | +0.30 | +120.00% | 148 | 1,460 | 30.66% |
| PR240621P00017000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 0.60 | 0.90 | 1.00 | 0.00 | - | 14 | 682 | 33.74% |
| PR240719P00017000 | 2024-05-09 9:52AM EDT | 2024-07-19 | 0.80 | 1.00 | 1.10 | 0.00 | - | 4 | 1,164 | 29.64% |
| PR240816P00017000 | 2024-05-08 12:59PM EDT | 2024-08-16 | 1.24 | 1.15 | 1.45 | 0.00 | - | - | 17 | 35.30% |
| PR241018P00017000 | 2024-05-07 10:08AM EDT | 2024-10-18 | 1.30 | 1.50 | 1.65 | 0.00 | - | 80 | 297 | 32.13% |
| PR241220P00017000 | 2024-05-02 12:07PM EDT | 2024-12-20 | 1.85 | 1.35 | 2.65 | 0.00 | - | 2 | 196 | 46.58% |
| PR250117P00017000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 1.95 | 1.90 | 2.10 | +0.20 | +11.43% | 1 | 2,078 | 33.86% |
| PR260116P00017000 | 2024-05-08 1:47PM EDT | 2026-01-16 | 3.00 | 2.00 | 5.10 | 0.00 | - | 32 | 73 | 57.45% |
