Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.276,70 +4.467,55 (+8,15%)
Primerica, Inc. (PRI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517C00135000 | 2024-04-18 10:45AM EDT | 135.00 | 57.40 | 78.10 | 88.00 | 0.00 | - | - | 1 | 96.88% |
| PRI240517C00190000 | 2024-04-18 2:53PM EDT | 190.00 | 26.10 | 24.10 | 34.00 | 0.00 | - | - | 20 | 55.13% |
| PRI240517C00195000 | 2024-04-19 9:52AM EDT | 195.00 | 24.00 | 20.00 | 29.90 | 0.00 | - | 1 | 1 | 57.39% |
| PRI240517C00200000 | 2024-04-29 3:40PM EDT | 200.00 | 19.00 | 15.10 | 25.00 | 0.00 | - | 5 | 61 | 87.32% |
| PRI240517C00210000 | 2024-04-24 11:20AM EDT | 210.00 | 16.05 | 10.50 | 17.00 | 0.00 | - | 1 | 87 | 55.10% |
| PRI240517C00220000 | 2024-05-03 1:55PM EDT | 220.00 | 6.00 | 3.40 | 9.90 | -4.00 | -40.00% | 1 | 114 | 63.60% |
| PRI240517C00230000 | 2024-04-18 11:09AM EDT | 230.00 | 3.10 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 56.73% |
| PRI240517C00240000 | 2024-05-02 9:59AM EDT | 240.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 1 | 10 | 62.15% |
| PRI240517C00250000 | 2024-04-15 1:30PM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.55% |
| PRI240517C00260000 | 2024-04-12 2:11PM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 79.69% |
| PRI240517C00300000 | 2024-03-14 9:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 120.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240517P00115000 | 2024-04-22 3:52PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 129.69% |
| PRI240517P00125000 | 2024-04-25 10:12AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 203.42% |
| PRI240517P00130000 | 2024-04-18 3:07PM EDT | 130.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 2 | 113.28% |
| PRI240517P00145000 | 2024-04-18 2:24PM EDT | 145.00 | 1.75 | 0.00 | 1.25 | 0.00 | - | - | 1 | 117.58% |
| PRI240517P00155000 | 2024-04-18 2:33PM EDT | 155.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 31 | 137.43% |
| PRI240517P00160000 | 2024-04-19 9:33AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.44% |
| PRI240517P00175000 | 2024-04-24 12:03PM EDT | 175.00 | 1.20 | 0.05 | 5.00 | 0.00 | - | 24 | 1,551 | 100.22% |
| PRI240517P00180000 | 2024-05-02 3:38PM EDT | 180.00 | 1.80 | 0.05 | 10.00 | 0.00 | - | 1 | 56 | 116.30% |
| PRI240517P00185000 | 2024-04-23 3:25PM EDT | 185.00 | 1.00 | 0.05 | 7.90 | 0.00 | - | 1 | 1 | 96.01% |
| PRI240517P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 1.95 | 0.05 | 10.00 | 0.00 | - | 2 | 29 | 94.78% |
| PRI240517P00195000 | 2024-04-26 1:24PM EDT | 195.00 | 3.10 | 0.05 | 10.00 | 0.00 | - | 1 | 32 | 84.01% |
| PRI240517P00200000 | 2024-05-03 2:55PM EDT | 200.00 | 2.81 | 1.35 | 4.50 | -2.29 | -44.90% | 10 | 913 | 56.86% |
| PRI240517P00210000 | 2024-04-19 2:25PM EDT | 210.00 | 7.90 | 3.30 | 5.50 | 0.00 | - | 7 | 40 | 53.46% |
| PRI240517P00220000 | 2024-04-26 11:45AM EDT | 220.00 | 10.50 | 2.00 | 11.90 | 0.00 | - | 1 | 41 | 63.55% |
| PRI240517P00230000 | 2024-04-29 10:48AM EDT | 230.00 | 15.32 | 9.00 | 19.00 | 0.00 | - | 6 | 2 | 68.96% |
