Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.614,16 -781,19 (-1,36%)
Primerica, Inc. (PRI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00% |
| PRI240920C00190000 | 2024-04-18 10:45AM EDT | 190.00 | 21.50 | 38.00 | 47.00 | 0.00 | - | - | 0 | 25.97% |
| PRI240920C00200000 | 2024-04-18 2:20PM EDT | 200.00 | 22.30 | 29.00 | 38.00 | 0.00 | - | - | 1 | 27.69% |
| PRI240920C00210000 | 2024-04-19 1:08PM EDT | 210.00 | 19.70 | 21.00 | 30.00 | 0.00 | - | 5 | 6 | 29.18% |
| PRI240920C00220000 | 2024-06-05 10:23AM EDT | 220.00 | 15.10 | 18.00 | 28.00 | 0.00 | - | 1 | 13 | 42.52% |
| PRI240920C00230000 | 2024-06-18 9:30AM EDT | 230.00 | 11.72 | 11.00 | 20.90 | 0.00 | - | 1 | 3 | 39.05% |
| PRI240920C00240000 | 2024-05-10 3:04PM EDT | 240.00 | 8.50 | 5.40 | 8.10 | 0.00 | - | 1 | 23 | 21.31% |
| PRI240920C00250000 | 2024-05-13 9:31AM EDT | 250.00 | 4.40 | 0.05 | 10.00 | 0.00 | - | 6 | 16 | 34.00% |
| PRI240920C00260000 | 2024-02-29 1:46PM EDT | 260.00 | 9.50 | 11.60 | 16.00 | 0.00 | - | 1 | 1 | 50.01% |
| PRI240920C00270000 | 2024-03-20 9:30AM EDT | 270.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| PRI240920C00360000 | 2024-06-27 12:18PM EDT | 360.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 41.24% |
| 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 | 69.12% |
| PRI240920P00160000 | 2024-05-16 12:34PM EDT | 160.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.13% |
| PRI240920P00170000 | 2024-04-18 11:00AM EDT | 170.00 | 10.10 | 0.50 | 10.00 | 0.00 | - | 56 | 56 | 67.91% |
| PRI240920P00175000 | 2024-04-18 1:02PM EDT | 175.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 62.64% |
| PRI240920P00180000 | 2024-04-18 11:16AM EDT | 180.00 | 13.70 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 58.45% |
| PRI240920P00185000 | 2024-04-26 2:06PM EDT | 185.00 | 4.95 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 53.44% |
| PRI240920P00190000 | 2024-04-23 11:55AM EDT | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| PRI240920P00195000 | 2024-04-18 12:43PM EDT | 195.00 | 16.72 | 0.10 | 10.00 | 0.00 | - | - | 2 | 62.40% |
| PRI240920P00200000 | 2024-05-14 3:39PM EDT | 200.00 | 4.50 | 2.40 | 4.50 | 0.00 | - | 35 | 22 | 40.45% |
| PRI240920P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 11.10 | 0.10 | 10.00 | 0.00 | - | 35 | 38 | 48.43% |
| PRI240920P00220000 | 2024-06-18 10:33AM EDT | 220.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 2 | 41 | 39.04% |
| PRI240920P00230000 | 2024-03-25 3:48PM EDT | 230.00 | 5.80 | 16.70 | 21.70 | 0.00 | - | - | 2 | 50.16% |
| PRI240920P00240000 | 2024-06-14 2:37PM EDT | 240.00 | 21.17 | 6.00 | 13.00 | 0.00 | - | 1 | 17 | 24.60% |
| PRI240920P00250000 | 2024-04-05 2:29PM EDT | 250.00 | 13.15 | 28.10 | 38.00 | 0.00 | - | 1 | 14 | 55.57% |
| PRI240920P00260000 | 2024-04-05 2:29PM EDT | 260.00 | 18.50 | 38.00 | 48.00 | 0.00 | - | 1 | 1 | 63.09% |
| PRI240920P00280000 | 2024-04-18 10:49AM EDT | 280.00 | 89.70 | 48.00 | 57.00 | 0.00 | - | - | 0 | 50.88% |
