Deutsche Märkte geschlossen

Prudential Financial, Inc. (PRU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,36+1,51 (+1,28%)
Börsenschluss: 04:00PM EDT
119,36 0,00 (0,00%)
Nachbörse: 05:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU240621C000450002023-05-16 9:48AM EDT45.0033.7041.2042.300.00--00.00%
PRU240621C000500002024-02-15 3:11PM EDT50.0059.9561.2065.100.00-300.00%
PRU240621C000550002024-02-15 3:17PM EDT55.0055.0456.2060.200.00-300.00%
PRU240621C000600002024-03-28 2:59PM EDT60.0058.0048.2053.000.00-110.00%
PRU240621C000650002024-05-20 10:03AM EDT65.0054.5152.4056.400.00-12587.11%
PRU240621C000700002024-05-17 12:44PM EDT70.0050.6047.4051.400.00-5077.34%
PRU240621C000725002024-02-09 12:01PM EDT72.5034.0137.3041.300.00-100.00%
PRU240621C000750002024-05-17 3:35PM EDT75.0046.2042.5046.400.00-2075.39%
PRU240621C000775002024-05-17 2:47PM EDT77.5043.4040.0043.900.00-85070.70%
PRU240621C000800002024-05-17 12:44PM EDT80.0040.6037.5041.500.00-5070.31%
PRU240621C000825002024-05-17 3:58PM EDT82.5039.1035.0038.900.00-1,080061.52%
PRU240621C000850002024-05-17 3:58PM EDT85.0036.8032.5036.500.00-2,160060.94%
PRU240621C000875002024-05-17 3:58PM EDT87.5034.0030.0034.000.00-2,160056.35%
PRU240621C000900002024-05-17 3:58PM EDT90.0031.7027.7031.200.00-3,240093.07%
PRU240621C000925002024-05-17 3:58PM EDT92.5028.8025.2029.000.00-2,160252.25%
PRU240621C000950002024-05-24 11:02AM EDT95.0023.8022.9025.70-1.40-5.56%3772.17%
PRU240621C000975002024-05-17 3:58PM EDT97.5024.7020.1023.800.00-2,168074.78%
PRU240621C001000002024-05-22 9:38AM EDT100.0020.0018.3021.000.00-125564.33%
PRU240621C001050002024-05-20 10:03AM EDT105.0014.9012.9016.100.00-8017653.10%
PRU240621C001100002024-05-24 11:37AM EDT110.009.158.7011.50-0.65-6.63%22844.43%
PRU240621C001150002024-05-24 3:56PM EDT115.005.215.207.10+1.01+24.05%2623735.50%
PRU240621C001200002024-05-24 3:34PM EDT120.001.801.801.95+0.48+36.36%656,01817.05%
PRU240621C001250002024-05-24 3:16PM EDT125.000.300.300.40+0.10+50.00%62,79415.80%
PRU240621C001300002024-05-23 2:15PM EDT130.000.070.050.10-0.05-41.67%126517.68%
PRU240621C001350002024-05-20 3:54PM EDT135.000.060.000.100.00-619923.78%
PRU240621C001400002024-05-22 11:33AM EDT140.000.050.001.350.00-13653.20%
PRU240621C001450002024-05-20 2:24PM EDT145.000.050.000.050.00-11131.45%
PRU240621C001500002024-02-20 4:47PM EDT150.000.010.000.750.00-102058.03%
PRU240621C001550002023-11-29 4:55PM EDT155.000.010.000.150.00-103047.17%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU240621P000400002024-03-18 2:57PM EDT40.000.050.000.050.00-174143.75%
PRU240621P000425002023-09-29 12:48PM EDT42.500.320.200.800.00-49202.54%
PRU240621P000450002023-09-14 9:46AM EDT45.000.450.000.750.00-110183.01%
PRU240621P000475002024-03-12 2:13PM EDT47.500.100.001.350.00-1017192.97%
PRU240621P000500002024-04-02 1:39PM EDT50.000.100.000.100.00-1130125.00%
PRU240621P000550002024-04-19 11:35AM EDT55.000.100.000.250.00-569586125.39%
PRU240621P000600002024-04-25 10:23AM EDT60.000.100.000.200.00-1345109.18%
PRU240621P000650002024-04-02 1:42PM EDT65.000.160.000.750.00-1225119.43%
PRU240621P000700002024-05-23 3:55PM EDT70.000.050.000.150.00-179783.59%
PRU240621P000725002024-05-24 10:08AM EDT72.500.050.000.90-0.30-85.71%8118104.00%
PRU240621P000750002024-05-24 10:08AM EDT75.000.050.000.150.00-2451273.63%
PRU240621P000775002024-05-24 2:34PM EDT77.500.130.000.15-0.02-13.33%11,10768.95%
PRU240621P000800002024-05-15 9:30AM EDT80.000.050.000.300.00-22,16671.09%
PRU240621P000825002024-05-24 2:34PM EDT82.500.130.000.15-0.12-48.00%149159.96%
PRU240621P000850002024-05-23 3:50PM EDT85.000.100.000.100.00-32,85452.73%
PRU240621P000875002024-05-09 9:35AM EDT87.500.050.000.950.00-422070.56%
PRU240621P000900002024-05-23 2:36PM EDT90.000.160.000.150.00-11,48852.54%
PRU240621P000925002024-05-20 9:30AM EDT92.500.050.050.100.00-255045.12%
PRU240621P000950002024-05-21 10:25AM EDT95.000.150.000.100.00-134441.02%
PRU240621P000975002024-05-21 9:30AM EDT97.500.100.050.100.00-153136.91%
PRU240621P001000002024-05-24 1:50PM EDT100.000.200.050.15+0.09+81.82%111,65935.35%
PRU240621P001050002024-05-24 9:30AM EDT105.000.200.050.40+0.03+17.65%11,92733.59%
PRU240621P001100002024-05-24 12:47PM EDT110.000.250.150.250.00-1097621.17%
PRU240621P001150002024-05-23 3:26PM EDT115.000.590.500.65-0.26-30.59%212,42516.75%
PRU240621P001200002024-05-24 12:25PM EDT120.002.222.052.20-0.78-26.00%2825214.09%
PRU240621P001250002024-05-17 3:34PM EDT125.005.204.306.000.00-21815.28%