Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.890,68 -882,08 (-3,42%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Prudential Financial, Inc. (PRU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230421C00047500 | 2023-03-22 10:55AM EDT | 47.50 | 34.40 | 31.60 | 32.60 | 0.00 | - | 1 | 2 | 104.88% |
| PRU230421C00065000 | 2023-03-23 10:28AM EDT | 65.00 | 14.90 | 14.70 | 15.20 | 0.00 | - | 1 | 23 | 60.25% |
| PRU230421C00070000 | 2023-03-27 11:26AM EDT | 70.00 | 9.90 | 10.20 | 10.50 | +1.00 | +11.24% | 2 | 22 | 51.61% |
| PRU230421C00072500 | 2023-03-24 10:27AM EDT | 72.50 | 6.60 | 7.80 | 8.50 | 0.00 | - | 3 | 13 | 52.71% |
| PRU230421C00075000 | 2023-03-27 12:11PM EDT | 75.00 | 6.09 | 6.10 | 6.30 | +1.19 | +24.29% | 2 | 153 | 45.83% |
| PRU230421C00077500 | 2023-03-27 3:09PM EDT | 77.50 | 4.70 | 4.20 | 4.50 | +1.00 | +27.03% | 9 | 517 | 42.36% |
| PRU230421C00080000 | 2023-03-27 3:52PM EDT | 80.00 | 2.90 | 2.75 | 2.90 | +0.50 | +20.83% | 125 | 468 | 38.36% |
| PRU230421C00082500 | 2023-03-27 3:46PM EDT | 82.50 | 1.70 | 1.60 | 1.70 | +0.25 | +17.24% | 108 | 546 | 35.50% |
| PRU230421C00085000 | 2023-03-27 3:39PM EDT | 85.00 | 0.90 | 0.80 | 0.95 | +0.08 | +9.76% | 294 | 1,270 | 34.28% |
| PRU230421C00087500 | 2023-03-27 3:48PM EDT | 87.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 58 | 576 | 33.64% |
| PRU230421C00090000 | 2023-03-27 3:56PM EDT | 90.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 63 | 1,809 | 33.35% |
| PRU230421C00092500 | 2023-03-27 12:52PM EDT | 92.50 | 0.20 | 0.10 | 0.15 | -0.02 | -9.09% | 6 | 518 | 34.77% |
| PRU230421C00095000 | 2023-03-27 3:48PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 15 | 421 | 36.72% |
| PRU230421C00097500 | 2023-03-27 3:02PM EDT | 97.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 501 | 41.02% |
| PRU230421C00100000 | 2023-03-24 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 572 | 45.12% |
| PRU230421C00105000 | 2023-03-27 2:17PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,217 | 47.66% |
| PRU230421C00110000 | 2023-03-27 2:17PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 4 | 663 | 54.30% |
| PRU230421C00115000 | 2023-03-20 10:07AM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 83.11% |
| PRU230421C00120000 | 2023-03-13 3:24PM EDT | 120.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 8 | 70.12% |
| PRU230421C00125000 | 2023-03-08 4:55PM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 100 | 102 | 75.78% |
| PRU230421C00135000 | 2023-03-24 10:26AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 75 | 82.42% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230421P00040000 | 2023-03-20 1:38PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 101 | 102 | 117.19% |
| PRU230421P00042500 | 2023-03-27 9:43AM EDT | 42.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 20 | 101.95% |
| PRU230421P00045000 | 2023-03-20 12:58PM EDT | 45.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 98.63% |
| PRU230421P00047500 | 2023-03-23 12:57PM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 90.23% |
| PRU230421P00050000 | 2023-03-23 12:58PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 75 | 224 | 88.67% |
| PRU230421P00055000 | 2023-03-27 3:33PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 8 | 35 | 66.80% |
| PRU230421P00060000 | 2023-03-27 3:25PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | -0.21 | -58.33% | 14 | 291 | 60.94% |
| PRU230421P00065000 | 2023-03-27 3:48PM EDT | 65.00 | 0.32 | 0.30 | 0.40 | -0.48 | -60.00% | 40 | 1,013 | 53.71% |
| PRU230421P00070000 | 2023-03-27 3:56PM EDT | 70.00 | 0.70 | 0.65 | 0.75 | -0.61 | -46.56% | 98 | 924 | 47.46% |
| PRU230421P00072500 | 2023-03-27 3:59PM EDT | 72.50 | 1.05 | 1.00 | 1.10 | -0.78 | -42.62% | 101 | 1,104 | 44.53% |
| PRU230421P00075000 | 2023-03-27 3:59PM EDT | 75.00 | 1.55 | 1.50 | 1.60 | -1.05 | -40.38% | 91 | 1,058 | 41.60% |
| PRU230421P00077500 | 2023-03-27 3:31PM EDT | 77.50 | 1.90 | 2.15 | 2.25 | -2.00 | -51.28% | 49 | 908 | 37.96% |
| PRU230421P00080000 | 2023-03-27 3:32PM EDT | 80.00 | 2.78 | 3.10 | 3.30 | -1.92 | -40.85% | 65 | 985 | 35.96% |
| PRU230421P00082500 | 2023-03-27 3:15PM EDT | 82.50 | 4.10 | 4.40 | 4.60 | -2.40 | -36.92% | 56 | 395 | 32.91% |
| PRU230421P00085000 | 2023-03-27 11:44AM EDT | 85.00 | 6.50 | 6.00 | 6.40 | -1.90 | -22.62% | 14 | 599 | 31.89% |
| PRU230421P00087500 | 2023-03-23 3:48PM EDT | 87.50 | 10.45 | 8.20 | 8.50 | 0.00 | - | 15 | 125 | 31.45% |
| PRU230421P00090000 | 2023-03-27 9:49AM EDT | 90.00 | 10.70 | 10.50 | 10.90 | -2.70 | -20.15% | 5 | 352 | 34.86% |
| PRU230421P00092500 | 2023-03-24 11:15AM EDT | 92.50 | 16.92 | 12.90 | 13.40 | 0.00 | - | 26 | 148 | 40.38% |
| PRU230421P00095000 | 2023-03-23 3:30PM EDT | 95.00 | 18.20 | 15.40 | 15.90 | 0.00 | - | 3 | 97 | 45.61% |
| PRU230421P00097500 | 2023-03-22 11:31AM EDT | 97.50 | 16.83 | 17.80 | 18.50 | 0.00 | - | 5 | 13 | 53.91% |
| PRU230421P00100000 | 2023-03-16 9:52AM EDT | 100.00 | 22.39 | 20.30 | 20.90 | 0.00 | - | 11 | 0 | 55.18% |
| PRU230421P00105000 | 2023-03-13 3:06PM EDT | 105.00 | 21.57 | 25.20 | 26.10 | 0.00 | - | 2 | 0 | 71.29% |
| PRU230421P00110000 | 2023-03-14 10:39AM EDT | 110.00 | 25.08 | 30.30 | 31.00 | 0.00 | - | 10 | 1 | 54.49% |
