Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.600,23 +11,07 (+0,03%) Gold
2.326,00 -23,10 (-0,98%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
60.924,80 -1.247,71 (-2,01%)
Primerica, Inc. (PRI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240920C00160000 | 2024-04-25 2:43PM EDT | 160.00 | 64.00 | 66.10 | 76.00 | 0.00 | - | 1 | 0 | 71.07% |
| PRI240920C00190000 | 2024-04-18 10:45AM EDT | 190.00 | 21.50 | 38.00 | 47.00 | 0.00 | - | - | 0 | 62.13% |
| PRI240920C00200000 | 2024-04-18 2:20PM EDT | 200.00 | 22.30 | 29.00 | 38.00 | 0.00 | - | - | 1 | 54.88% |
| PRI240920C00210000 | 2024-04-19 1:08PM EDT | 210.00 | 19.70 | 21.00 | 30.00 | 0.00 | - | 5 | 6 | 49.55% |
| PRI240920C00220000 | 2024-06-05 10:23AM EDT | 220.00 | 15.10 | 10.00 | 20.00 | 0.00 | - | 1 | 13 | 38.83% |
| PRI240920C00230000 | 2024-05-02 11:25AM EDT | 230.00 | 10.00 | 6.10 | 16.00 | 0.00 | - | 2 | 2 | 40.06% |
| PRI240920C00240000 | 2024-05-10 3:04PM EDT | 240.00 | 8.50 | 5.40 | 8.10 | 0.00 | - | 1 | 23 | 30.63% |
| PRI240920C00250000 | 2024-05-13 9:31AM EDT | 250.00 | 4.40 | 0.05 | 10.00 | 0.00 | - | 6 | 16 | 41.79% |
| PRI240920C00260000 | 2024-02-29 1:46PM EDT | 260.00 | 9.50 | 11.60 | 16.00 | 0.00 | - | 1 | 1 | 56.85% |
| PRI240920C00270000 | 2024-03-20 9:30AM EDT | 270.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| PRI240920C00360000 | 2024-04-24 2:18PM EDT | 360.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 43.65% |
| PRI240920C00370000 | 2024-04-23 11:14AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRI240920P00150000 | 2024-04-25 3:03PM EDT | 150.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.42% |
| PRI240920P00160000 | 2024-05-16 12:34PM EDT | 160.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.81% |
| PRI240920P00170000 | 2024-04-18 11:00AM EDT | 170.00 | 10.10 | 0.50 | 10.00 | 0.00 | - | 56 | 56 | 57.30% |
| PRI240920P00175000 | 2024-04-18 1:02PM EDT | 175.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 52.28% |
| PRI240920P00180000 | 2024-04-18 11:16AM EDT | 180.00 | 13.70 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 64.68% |
| PRI240920P00185000 | 2024-04-26 2:06PM EDT | 185.00 | 4.95 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 43.44% |
| PRI240920P00190000 | 2024-04-23 11:55AM EDT | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| PRI240920P00195000 | 2024-04-18 12:43PM EDT | 195.00 | 16.72 | 0.10 | 10.00 | 0.00 | - | - | 2 | 50.65% |
| PRI240920P00200000 | 2024-05-14 3:39PM EDT | 200.00 | 4.50 | 2.40 | 4.50 | 0.00 | - | 35 | 22 | 30.76% |
| PRI240920P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 11.10 | 0.10 | 10.00 | 0.00 | - | 35 | 38 | 36.62% |
| PRI240920P00220000 | 2024-04-26 1:26PM EDT | 220.00 | 16.30 | 6.00 | 13.00 | 0.00 | - | 37 | 43 | 33.40% |
| PRI240920P00230000 | 2024-03-25 3:48PM EDT | 230.00 | 5.80 | 16.70 | 21.70 | 0.00 | - | - | 2 | 40.62% |
| PRI240920P00240000 | 2024-06-14 2:37PM EDT | 240.00 | 21.17 | 16.00 | 21.40 | 0.00 | - | 1 | 17 | 25.59% |
| PRI240920P00250000 | 2024-04-05 2:29PM EDT | 250.00 | 13.15 | 28.10 | 38.00 | 0.00 | - | 1 | 14 | 47.71% |
| PRI240920P00260000 | 2024-04-05 2:29PM EDT | 260.00 | 18.50 | 38.00 | 48.00 | 0.00 | - | 1 | 1 | 53.94% |
| PRI240920P00280000 | 2024-04-18 10:49AM EDT | 280.00 | 89.70 | 48.00 | 57.00 | 0.00 | - | - | 0 | 31.30% |
