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: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU260116C000500002024-02-12 11:55AM EDT50.0057.1361.0066.000.00-2054.62%
PRU260116C000550002024-04-10 3:42PM EDT55.0057.6161.5066.500.00-1162.85%
PRU260116C000600002024-02-16 12:20PM EDT60.0048.0051.0056.000.00-2044.34%
PRU260116C000650002023-11-22 3:06PM EDT65.0031.0037.0042.000.00-3100.00%
PRU260116C000700002024-05-28 2:09PM EDT70.0048.6941.5046.500.00-2237.61%
PRU260116C000800002024-06-05 3:50PM EDT80.0039.8233.8037.900.00-34434.02%
PRU260116C000825002024-05-01 10:03AM EDT82.5030.6438.0041.800.00-21348.61%
PRU260116C000850002024-05-30 12:13PM EDT85.0036.0729.4033.800.00-11532.43%
PRU260116C000875002024-06-04 1:12PM EDT87.5034.2327.0031.900.00-112231.91%
PRU260116C000900002024-06-10 3:29PM EDT90.0031.5326.1029.700.00-22930.58%
PRU260116C000925002024-02-15 2:44PM EDT92.5022.8326.0029.000.00-2332.61%
PRU260116C000950002024-06-07 3:00PM EDT95.0027.9021.7026.500.00-11530.46%
PRU260116C000975002024-05-16 3:07PM EDT97.5027.4320.8025.000.00-107930.41%
PRU260116C001000002024-05-13 3:44PM EDT100.0024.4522.0022.800.00-65028.82%
PRU260116C001050002024-06-10 12:45PM EDT105.0021.4815.7019.500.00-123027.64%
PRU260116C001100002024-06-12 9:51AM EDT110.0016.9514.4016.000.00-11,27625.73%
PRU260116C001150002024-06-03 11:39AM EDT115.0016.9012.0012.900.00-2717524.16%
PRU260116C001200002024-06-10 12:45PM EDT120.0013.008.0010.800.00-213823.91%
PRU260116C001250002024-05-28 2:59PM EDT125.0011.296.509.600.00-26524.79%
PRU260116C001300002024-06-06 11:21AM EDT130.009.134.507.900.00-210824.38%
PRU260116C001350002024-06-11 3:50PM EDT135.006.004.606.900.00-1615924.88%
PRU260116C001400002024-04-19 1:26PM EDT140.005.340.000.000.00-8903.13%
PRU260116C001450002024-05-22 10:51AM EDT145.005.703.104.100.00-58623.18%
PRU260116C001500002024-05-23 10:40AM EDT150.004.802.553.400.00-20224523.26%
PRU260116C001550002024-05-10 9:35AM EDT155.003.753.103.600.00-115625.34%
PRU260116C001600002024-05-01 3:35PM EDT160.002.653.103.700.00-16127.11%
PRU260116C001750002024-06-07 2:53PM EDT175.001.550.602.500.00-3427.80%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU260116P000475002024-01-22 10:58AM EDT47.500.900.002.200.00-102453.28%
PRU260116P000500002024-02-08 2:30PM EDT50.000.970.402.350.00-49151.49%
PRU260116P000550002024-05-02 12:03PM EDT55.001.370.352.250.00-102445.80%
PRU260116P000600002024-04-15 3:17PM EDT60.002.100.702.500.00-31642.47%
PRU260116P000650002024-04-17 11:30AM EDT65.002.651.151.550.00-11733.29%
PRU260116P000700002024-01-29 10:30AM EDT70.002.700.000.000.00-1126.25%
PRU260116P000750002024-06-10 3:19PM EDT75.001.902.002.850.00-53031.62%
PRU260116P000800002024-03-21 12:10PM EDT80.003.604.404.900.00-13634.38%
PRU260116P000825002024-05-31 11:40AM EDT82.503.093.004.000.00-102329.72%
PRU260116P000850002024-05-21 10:10AM EDT85.003.503.506.400.00-126734.31%
PRU260116P000875002024-05-21 10:10AM EDT87.503.903.706.100.00-151531.47%
PRU260116P000900002024-05-29 2:08PM EDT90.004.504.405.800.00-121028.70%
PRU260116P000925002024-05-23 12:12PM EDT92.504.805.107.900.00-110631.55%
PRU260116P000950002024-06-04 11:05AM EDT95.005.155.309.000.00-271331.81%
PRU260116P000975002024-06-04 10:01AM EDT97.505.805.909.500.00-113030.66%
PRU260116P001000002024-06-11 12:26PM EDT100.007.307.109.300.00-22,49428.07%
PRU260116P001050002024-06-12 2:42PM EDT105.008.808.1011.200.00-123627.32%
PRU260116P001100002024-06-11 12:25PM EDT110.0010.7010.9011.800.00-1151,26123.79%
PRU260116P001150002024-06-14 11:04AM EDT115.0013.6013.1014.10+2.30+20.35%29922.98%
PRU260116P001200002024-06-11 12:25PM EDT120.0015.2013.5016.800.00-60265322.38%
PRU260116P001250002024-05-22 12:28PM EDT125.0015.9016.5020.800.00--2523.60%
PRU260116P001400002024-04-18 12:51PM EDT140.0033.9023.8027.000.00--18.64%