Deutsche Märkte geschlossen

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,11-0,86 (-0,75%)
Börsenschluss: 04:00PM EDT
112,50 -0,61 (-0,54%)
Nachbörse: 07:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU251219C000400002023-05-16 3:01PM EDT40.0038.3044.9048.300.00-600.00%
PRU251219C000450002024-05-17 3:31PM EDT45.0076.0066.0071.000.00-3362.09%
PRU251219C000475002023-11-17 2:48PM EDT47.5048.2054.5059.000.00-1580.00%
PRU251219C000500002024-05-20 1:11PM EDT50.0068.9561.0066.000.00-2255.93%
PRU251219C000550002023-11-17 3:36PM EDT55.0040.7047.0051.500.00-2300.00%
PRU251219C000600002023-12-29 4:26PM EDT60.0043.7543.5048.500.00-380.00%
PRU251219C000650002024-05-02 11:55AM EDT65.0045.9553.5058.500.00-1059.61%
PRU251219C000700002024-05-09 11:13AM EDT70.0047.8646.5050.300.00-12251.72%
PRU251219C000725002024-02-12 2:34PM EDT72.5036.0739.5043.900.00-8030636.02%
PRU251219C000750002024-03-28 3:54PM EDT75.0043.3036.8037.900.00-11340.00%
PRU251219C000775002023-03-21 1:24PM EDT77.5015.3015.7019.800.00--270.00%
PRU251219C000800002024-04-26 2:51PM EDT80.0033.6639.0043.500.00-31,30850.36%
PRU251219C000825002023-08-02 1:13PM EDT82.5019.9719.0023.500.00-2280.00%
PRU251219C000850002024-06-10 1:06PM EDT85.0035.1829.1033.400.00-548732.12%
PRU251219C000875002024-06-07 1:00PM EDT87.5034.1127.2031.500.00-10042631.65%
PRU251219C000900002024-03-07 2:05PM EDT90.0025.3929.9032.100.00-11,13737.06%
PRU251219C000925002024-02-06 12:32PM EDT92.5018.3022.8025.800.00-2725.85%
PRU251219C000950002024-05-17 1:49PM EDT95.0029.7721.6026.500.00-216731.19%
PRU251219C000975002024-02-14 3:21PM EDT97.5017.0122.5025.300.00-228531.78%
PRU251219C001000002024-06-10 1:06PM EDT100.0024.0819.6021.900.00-553327.66%
PRU251219C001050002024-06-14 1:01PM EDT105.0017.3016.7018.90-5.08-22.70%41,09627.15%
PRU251219C001100002024-06-14 1:09PM EDT110.0014.6013.9015.20-4.30-22.75%3418424.87%
PRU251219C001150002024-06-11 3:48PM EDT115.0012.8310.8014.500.00-211527.64%
PRU251219C001200002024-06-13 3:49PM EDT120.0010.307.5010.400.00-119423.76%
PRU251219C001250002024-05-23 2:34PM EDT125.0010.905.509.400.00-1822325.03%
PRU251219C001300002024-05-23 2:15PM EDT130.009.405.807.800.00-614824.78%
PRU251219C001350002024-06-04 2:28PM EDT135.007.404.506.600.00-615124.89%
PRU251219C001400002024-05-22 10:50AM EDT140.005.801.554.800.00-53323.36%
PRU251219C001450002024-06-11 1:46PM EDT145.003.502.403.900.00-18123.27%
PRU251219C001500002024-04-04 12:59PM EDT150.005.333.103.500.00-156324.06%
PRU251219C001550002024-05-09 12:51PM EDT155.003.402.853.300.00-2016925.18%
PRU251219C001600002024-06-10 3:36PM EDT160.002.351.402.050.00--423.08%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU251219P000400002024-05-21 11:33AM EDT40.000.500.301.600.00-148252.43%
PRU251219P000425002024-06-07 3:34PM EDT42.500.300.000.000.00-71312.50%
PRU251219P000450002023-10-24 9:56AM EDT45.001.900.002.450.00-1359.25%
PRU251219P000475002024-01-23 11:31AM EDT47.500.820.003.600.00-10551.75%
PRU251219P000500002024-01-25 4:55PM EDT50.000.950.002.500.00-3,30033453.66%
PRU251219P000550002024-04-22 11:39AM EDT55.001.350.000.000.00-2012.50%
PRU251219P000600002024-04-17 1:45PM EDT60.002.130.001.400.00-113737.15%
PRU251219P000650002024-04-04 10:31AM EDT65.001.800.102.050.00-13736.82%
PRU251219P000700002024-04-11 12:16PM EDT70.002.841.602.050.00-119232.85%
PRU251219P000725002024-05-24 3:48PM EDT72.501.901.252.400.00-16032.50%
PRU251219P000750002024-04-10 10:13AM EDT75.003.401.902.600.00-1110331.40%
PRU251219P000775002024-04-11 1:16PM EDT77.504.102.252.800.00-15630.27%
PRU251219P000800002024-05-23 9:30AM EDT80.002.701.303.400.00-102,80930.47%
PRU251219P000825002024-05-31 11:40AM EDT82.502.912.803.800.00-103029.82%
PRU251219P000850002024-06-10 1:04PM EDT85.003.173.404.300.00-221729.38%
PRU251219P000875002024-05-30 1:26PM EDT87.503.612.104.700.00-444128.53%
PRU251219P000900002024-05-10 3:44PM EDT90.004.553.704.200.00-11933325.27%
PRU251219P000925002024-05-21 12:45PM EDT92.504.604.707.700.00-121631.85%
PRU251219P000950002024-05-13 10:49AM EDT95.005.455.008.000.00-11,94630.36%
PRU251219P000975002024-04-18 3:34PM EDT97.509.804.905.700.00-3824523.15%
PRU251219P001000002024-06-11 12:08PM EDT100.006.906.908.000.00-624426.04%
PRU251219P001050002024-06-11 12:19PM EDT105.008.608.509.600.00-91,16624.87%
PRU251219P001100002024-06-06 2:06PM EDT110.009.5010.3011.700.00-1025824.18%
PRU251219P001150002023-08-17 2:04PM EDT115.0027.1021.8023.800.00-11241.21%
PRU251219P001200002024-06-11 12:18PM EDT120.0015.0013.5017.400.00-232523.99%
PRU251219P001250002023-07-24 2:47PM EDT125.0031.0033.7037.300.00-37150.73%
PRU251219P001300002023-03-17 3:46PM EDT130.0053.9044.5049.000.00-202064.93%
PRU251219P001550002023-05-19 11:51AM EDT155.0074.0065.7070.300.00-2069.28%