Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
26.245,80 -665,40 (-2,47%) Dow Jones 30
31.490,07 -1.164,52 (-3,57%) BTC-EUR
27.614,04 -1.590,77 (-5,45%) CMC Crypto 200
645,52 -25,16 (-3,75%) Nasdaq Compositive
11.418,15 -566,37 (-4,73%) S&P 500
3.923,68 -165,17 (-4,04%)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU220617C00080000 | 2022-05-12 3:29PM EDT | 80.00 | 21.50 | 21.10 | 22.00 | 0.00 | - | 2 | 16 | 55.23% |
| PRU220617C00085000 | 2022-03-08 12:04PM EDT | 85.00 | 22.09 | 29.40 | 31.20 | 0.00 | - | 2 | 11 | 199.73% |
| PRU220617C00090000 | 2022-05-13 1:10PM EDT | 90.00 | 12.20 | 11.60 | 12.40 | 0.00 | - | 1 | 12 | 39.84% |
| PRU220617C00095000 | 2022-05-17 12:02PM EDT | 95.00 | 9.00 | 7.30 | 7.90 | 0.00 | - | 1 | 45 | 33.03% |
| PRU220617C00097500 | 2022-05-18 3:28PM EDT | 97.50 | 5.60 | 5.60 | 6.00 | -1.05 | -15.79% | 6 | 110 | 31.54% |
| PRU220617C00100000 | 2022-05-18 11:32AM EDT | 100.00 | 4.40 | 4.00 | 4.30 | -1.10 | -20.00% | 10 | 857 | 29.91% |
| PRU220617C00105000 | 2022-05-18 3:28PM EDT | 105.00 | 1.95 | 1.90 | 2.15 | -0.73 | -27.24% | 31 | 1,467 | 30.49% |
| PRU220617C00110000 | 2022-05-18 3:52PM EDT | 110.00 | 0.80 | 0.80 | 1.00 | -0.39 | -32.77% | 518 | 1,443 | 31.59% |
| PRU220617C00115000 | 2022-05-18 12:50PM EDT | 115.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 534 | 1,567 | 31.93% |
| PRU220617C00120000 | 2022-05-18 2:57PM EDT | 120.00 | 0.15 | 0.10 | 0.30 | +0.01 | +7.14% | 39 | 1,487 | 37.21% |
| PRU220617C00125000 | 2022-05-18 1:36PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 74 | 1,506 | 42.48% |
| PRU220617C00130000 | 2022-05-17 11:25AM EDT | 130.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 2 | 1,766 | 52.00% |
| PRU220617C00135000 | 2022-05-16 3:15PM EDT | 135.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 119 | 644 | 51.37% |
| PRU220617C00140000 | 2022-05-17 12:55PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 208 | 64.65% |
| PRU220617C00145000 | 2022-05-03 9:53AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 70.12% |
| PRU220617C00150000 | 2022-05-16 3:16PM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 156 | 75.34% |
| PRU220617C00155000 | 2022-01-14 3:35PM EDT | 155.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 73.73% |
| PRU220617C00160000 | 2022-04-22 2:04PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 70 | 85.01% |
| PRU220617C00165000 | 2022-03-24 12:11PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 50 | 89.55% |
| PRU220617C00170000 | 2022-03-22 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 100 | 93.85% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU220617P00055000 | 2022-03-07 4:55PM EDT | 55.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 113.48% |
| PRU220617P00060000 | 2022-05-04 9:34AM EDT | 60.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 291 | 99.12% |
| PRU220617P00065000 | 2022-05-04 9:32AM EDT | 65.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 192 | 83.01% |
| PRU220617P00070000 | 2022-05-16 3:10PM EDT | 70.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 405 | 441 | 73.54% |
| PRU220617P00075000 | 2022-05-16 11:07AM EDT | 75.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 3 | 58 | 60.74% |
| PRU220617P00080000 | 2022-05-16 10:08AM EDT | 80.00 | 0.52 | 0.30 | 0.50 | 0.00 | - | 11 | 208 | 54.98% |
| PRU220617P00085000 | 2022-05-18 11:37AM EDT | 85.00 | 0.56 | 0.60 | 0.80 | +0.05 | +9.80% | 15 | 1,512 | 50.39% |
| PRU220617P00090000 | 2022-05-18 3:29PM EDT | 90.00 | 1.17 | 1.10 | 1.30 | +0.42 | +56.00% | 31 | 1,070 | 47.07% |
| PRU220617P00095000 | 2022-05-18 3:43PM EDT | 95.00 | 2.19 | 2.00 | 2.20 | +0.59 | +36.88% | 37 | 3,361 | 42.66% |
| PRU220617P00097500 | 2022-05-18 3:55PM EDT | 97.50 | 2.84 | 2.70 | 2.95 | +0.94 | +49.47% | 13 | 1,551 | 41.46% |
| PRU220617P00100000 | 2022-05-18 3:53PM EDT | 100.00 | 3.90 | 3.60 | 4.00 | +1.40 | +56.00% | 24 | 932 | 41.26% |
| PRU220617P00105000 | 2022-05-18 10:27AM EDT | 105.00 | 6.51 | 6.40 | 6.90 | +1.61 | +32.86% | 18 | 1,413 | 42.46% |
| PRU220617P00110000 | 2022-05-18 12:00PM EDT | 110.00 | 10.13 | 10.10 | 10.80 | +2.05 | +25.37% | 1 | 1,354 | 46.53% |
| PRU220617P00115000 | 2022-05-18 2:06PM EDT | 115.00 | 14.70 | 14.50 | 15.40 | +1.70 | +13.08% | 2 | 354 | 53.83% |
| PRU220617P00120000 | 2022-05-13 12:05PM EDT | 120.00 | 19.50 | 19.40 | 20.20 | 0.00 | - | 5 | 182 | 56.25% |
| PRU220617P00125000 | 2022-05-11 10:07AM EDT | 125.00 | 20.60 | 24.20 | 25.50 | 0.00 | - | 5 | 37 | 65.58% |
| PRU220617P00130000 | 2022-03-04 2:55PM EDT | 130.00 | 25.80 | 13.60 | 14.20 | 0.00 | - | 1 | 14 | 0.00% |
| PRU220617P00135000 | 2022-01-24 11:08AM EDT | 135.00 | 31.40 | 29.40 | 30.30 | 0.00 | - | 90 | 0 | 0.00% |
| PRU220617P00140000 | 2022-01-12 2:41PM EDT | 140.00 | 27.53 | 22.80 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| PRU220617P00160000 | 2021-12-29 4:12PM EDT | 160.00 | 52.70 | 50.90 | 53.80 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
