Deutsche Märkte öffnen in 2 Stunden 6 Minuten
Nikkei 225
35.636,59 -522,57 (-1,45%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.060,06 -180,14 (-0,35%) XRP EUR
0,48 -0,00 (-0,55%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00040000 | 2024-05-17 3:19PM EDT | 40.00 | 80.95 | 71.40 | 75.10 | 0.00 | - | 17 | 0 | 93.85% |
| PRU250117C00050000 | 2024-08-19 3:45PM EDT | 50.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 67.63% |
| PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00065000 | 2024-08-19 3:54PM EDT | 65.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PRU250117C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 51.00 | 41.80 | 45.50 | 0.00 | - | 1,110 | 1 | 54.79% |
| PRU250117C00072500 | 2024-05-01 2:27PM EDT | 72.50 | 40.00 | 46.50 | 50.90 | 0.00 | - | 2 | 1 | 98.96% |
| PRU250117C00075000 | 2024-08-16 2:13PM EDT | 75.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PRU250117C00077500 | 2024-05-14 3:52PM EDT | 77.50 | 41.42 | 35.60 | 39.70 | 0.00 | - | 1 | 4 | 61.87% |
| PRU250117C00080000 | 2024-07-16 2:20PM EDT | 80.00 | 45.61 | 32.10 | 35.20 | 0.00 | - | 2 | 1,309 | 38.16% |
| PRU250117C00082500 | 2024-05-10 3:31PM EDT | 82.50 | 36.66 | 34.80 | 38.70 | 0.00 | - | 2 | 80 | 68.12% |
| PRU250117C00085000 | 2024-08-16 9:32AM EDT | 85.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117C00087500 | 2024-08-19 2:53PM EDT | 87.50 | 28.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117C00090000 | 2024-08-21 12:25PM EDT | 90.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00092500 | 2024-09-09 2:47PM EDT | 92.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00095000 | 2024-08-21 10:00AM EDT | 95.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PRU250117C00097500 | 2024-08-19 2:53PM EDT | 97.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117C00100000 | 2024-09-06 2:42PM EDT | 100.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00105000 | 2024-09-10 3:39PM EDT | 105.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00110000 | 2024-09-10 12:47PM EDT | 110.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PRU250117C00115000 | 2024-09-10 3:23PM EDT | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| PRU250117C00120000 | 2024-09-10 3:16PM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PRU250117C00125000 | 2024-09-10 11:58AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PRU250117C00130000 | 2024-09-05 2:00PM EDT | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PRU250117C00135000 | 2024-09-09 3:45PM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00140000 | 2024-08-30 2:47PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PRU250117C00145000 | 2024-08-05 1:10PM EDT | 145.00 | 0.39 | 0.50 | 0.65 | 0.00 | - | 40 | 253 | 26.91% |
| PRU250117C00150000 | 2024-08-02 11:47AM EDT | 150.00 | 0.48 | 0.20 | 0.40 | 0.00 | - | 20 | 348 | 26.86% |
| PRU250117C00155000 | 2024-07-17 12:16PM EDT | 155.00 | 1.05 | 0.05 | 1.45 | 0.00 | - | 19 | 35 | 39.34% |
| PRU250117C00160000 | 2024-05-09 3:36PM EDT | 160.00 | 0.29 | 0.15 | 0.55 | 0.00 | - | 5 | 150 | 33.79% |
| PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 38.53% |
| PRU250117C00170000 | 2024-07-29 11:14AM EDT | 170.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 40.89% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2024-08-08 3:23PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 154 | 92.09% |
| PRU250117P00042500 | 2024-09-09 3:26PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PRU250117P00045000 | 2024-09-09 12:24PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 91.70% |
| PRU250117P00050000 | 2024-04-12 10:02AM EDT | 50.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 10 | 131 | 83.64% |
| PRU250117P00055000 | 2024-08-08 3:58PM EDT | 55.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 248 | 983 | 59.91% |
| PRU250117P00060000 | 2024-08-01 1:36PM EDT | 60.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 1 | 343 | 51.17% |
| PRU250117P00065000 | 2024-08-19 11:40AM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PRU250117P00070000 | 2024-09-10 12:40PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117P00072500 | 2024-08-12 3:51PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PRU250117P00075000 | 2024-08-15 3:51PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117P00077500 | 2024-08-08 12:55PM EDT | 77.50 | 1.10 | 0.25 | 1.15 | 0.00 | - | 17 | 621 | 49.27% |
| PRU250117P00080000 | 2024-09-05 11:39AM EDT | 80.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PRU250117P00082500 | 2024-08-23 3:40PM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PRU250117P00085000 | 2024-09-04 1:51PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PRU250117P00087500 | 2024-09-04 1:53PM EDT | 87.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PRU250117P00090000 | 2024-09-04 1:53PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PRU250117P00092500 | 2024-09-09 9:40AM EDT | 92.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PRU250117P00095000 | 2024-09-10 2:47PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PRU250117P00097500 | 2024-09-10 12:34PM EDT | 97.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PRU250117P00100000 | 2024-09-06 12:30PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117P00105000 | 2024-09-10 12:04PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PRU250117P00110000 | 2024-09-10 12:06PM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PRU250117P00115000 | 2024-09-10 12:11PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PRU250117P00120000 | 2024-09-10 3:22PM EDT | 120.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117P00125000 | 2024-09-04 3:44PM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117P00130000 | 2024-09-05 11:53AM EDT | 130.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PRU250117P00135000 | 2024-07-29 11:15AM EDT | 135.00 | 14.60 | 17.00 | 17.30 | 0.00 | - | 2 | 105 | 0.00% |
| PRU250117P00140000 | 2024-07-30 2:44PM EDT | 140.00 | 17.20 | 20.30 | 20.70 | 0.00 | - | 34 | 52 | 0.00% |
| PRU250117P00145000 | 2024-08-26 3:19PM EDT | 145.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 51.06% |
| PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 40.50 | 44.60 | 0.00 | - | 11 | 0 | 0.00% |
