Deutsche Märkte geschlossen

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,42-1,90 (-2,15%)
Ab 11:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU230120C000325002022-07-11 2:11PM EDT32.5063.5068.3069.700.00-161333.01%
PRU230120C000350002021-11-10 7:55AM EDT35.0069.4770.8074.000.00-100397.27%
PRU230120C000400002021-11-10 7:55AM EDT40.0022.2366.7068.000.00-55342.90%
PRU230120C000425002021-11-10 7:55AM EDT42.5036.6063.4066.200.00-21320.39%
PRU230120C000450002021-11-10 7:55AM EDT45.0032.9060.9063.800.00-11301.34%
PRU230120C000500002022-07-18 10:24AM EDT50.0044.2052.6054.300.00-60230.59%
PRU230120C000525002021-11-10 7:55AM EDT52.5028.8052.1057.000.00-40249.49%
PRU230120C000550002021-11-10 7:55AM EDT55.0049.1651.1054.300.00-30241.25%
PRU230120C000575002021-11-19 4:40PM EDT57.5048.7146.2050.500.00-125212.99%
PRU230120C000600002021-11-02 12:28PM EDT60.0050.4541.5046.000.00-105185.22%
PRU230120C000625002021-11-19 4:40PM EDT62.5043.7641.3045.700.00-62191.22%
PRU230120C000650002022-07-13 1:37PM EDT65.0029.4437.8039.200.00-10042163.04%
PRU230120C000675002021-11-10 7:55AM EDT67.5032.0039.0041.700.00-11183.07%
PRU230120C000700002022-07-12 11:03AM EDT70.0028.6131.3032.300.00-1131133.39%
PRU230120C000725002021-11-02 11:45AM EDT72.5039.3831.8033.000.00-572144.28%
PRU230120C000750002022-08-10 12:08PM EDT75.0026.8128.6029.10+3.31+14.09%10408129.00%
PRU230120C000775002022-07-05 1:56PM EDT77.5019.1520.6021.100.00-117388.51%
PRU230120C000800002022-08-09 10:05AM EDT80.0020.0624.1024.600.00-1201115.11%
PRU230120C000825002021-10-18 9:30AM EDT82.5030.5626.0027.100.00-146133.36%
PRU230120C000850002022-08-10 10:20AM EDT85.0017.4019.8020.30+4.80+38.10%2179102.55%
PRU230120C000875002022-07-19 9:53AM EDT87.5011.9017.6018.100.00-12195.96%
PRU230120C000900002022-08-10 11:25AM EDT90.0014.2015.8016.20+4.20+42.00%126591.15%
PRU230120C000925002022-07-28 10:05AM EDT92.5010.0013.9014.200.00-216885.65%
PRU230120C000950002022-08-11 11:05AM EDT95.0012.5112.1012.50+4.11+48.93%122180.99%
PRU230120C000975002022-08-09 10:03AM EDT97.507.5010.4010.900.00-21,01576.59%
PRU230120C001000002022-08-11 2:39PM EDT100.009.108.909.30+2.68+41.74%1686472.39%
PRU230120C001050002022-08-11 2:08PM EDT105.006.406.306.70+2.20+52.38%10774465.48%
PRU230120C001100002022-08-11 1:38PM EDT110.004.304.204.50+1.66+62.88%251,55259.19%
PRU230120C001150002022-08-11 12:21PM EDT115.002.702.803.00+1.02+60.71%41,57255.04%
PRU230120C001200002022-08-11 1:48PM EDT120.001.731.701.85+0.87+101.16%482,47350.92%
PRU230120C001250002022-08-10 9:46AM EDT125.000.651.001.20+0.05+8.33%11,06049.41%
PRU230120C001300002022-08-11 1:34PM EDT130.000.650.550.75+0.16+32.65%101,49947.49%
PRU230120C001350002022-08-11 1:54PM EDT135.000.400.300.500.00-177146.68%
PRU230120C001400002022-08-11 1:56PM EDT140.000.400.050.70+0.01+2.56%31,14752.98%
PRU230120C001450002022-08-10 11:58AM EDT145.000.260.000.75+0.26-21,38856.62%
PRU230120C001500002022-01-04 10:31AM EDT150.001.451.301.850.00-537569.97%
PRU230120C001550002022-08-11 1:36PM EDT155.000.150.000.75+0.15-614354.64%
PRU230120C001600002022-01-04 10:49AM EDT160.000.950.801.200.00-210768.36%
PRU230120C001650002022-01-04 1:09PM EDT165.000.800.500.950.00-23566.48%
PRU230120C001700002022-07-12 10:56AM EDT170.000.550.002.200.00-34874.66%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU230120P000325002022-07-20 2:25PM EDT32.500.530.000.550.00-54091.11%
PRU230120P000350002021-11-30 1:29PM EDT35.001.050.003.500.00-2117126.03%
PRU230120P000375002022-07-28 12:32PM EDT37.500.200.000.750.00-1014683.20%
PRU230120P000400002022-01-04 10:51AM EDT40.000.500.001.500.00-126789.01%
PRU230120P000425002021-11-10 7:55AM EDT42.501.350.751.650.00-1992.68%
PRU230120P000450002022-08-05 2:32PM EDT45.000.400.100.700.00-34167.68%
PRU230120P000475002022-08-01 11:31AM EDT47.500.300.150.750.00-26864.26%
PRU230120P000500002022-08-10 11:08AM EDT50.000.400.200.50-0.10-20.00%146456.59%
PRU230120P000525002022-01-03 4:26PM EDT52.501.200.701.750.00-122569.60%
PRU230120P000550002022-07-19 3:33PM EDT55.000.870.300.600.00-3671350.54%
PRU230120P000575002022-08-08 3:49PM EDT57.500.680.001.450.00-166551.71%
PRU230120P000600002022-08-08 3:12PM EDT60.000.750.001.550.00-564658.50%
PRU230120P000625002022-07-29 10:21AM EDT62.501.050.500.950.00-131446.29%
PRU230120P000650002022-07-21 2:55PM EDT65.001.520.701.100.00-121,53643.77%
PRU230120P000675002022-07-27 9:34AM EDT67.501.650.851.000.00-11,21938.28%
PRU230120P000700002022-08-09 2:44PM EDT70.001.401.001.150.00-191635.65%
PRU230120P000725002022-08-05 3:28PM EDT72.501.701.151.350.00-13,19233.20%
PRU230120P000750002022-08-10 12:25PM EDT75.001.651.401.55-0.15-8.33%61,06030.45%
PRU230120P000775002022-08-11 10:41AM EDT77.501.701.601.75-0.40-19.05%11,41727.38%
PRU230120P000800002022-08-10 9:50AM EDT80.002.201.852.00-0.40-15.38%41,42524.29%
PRU230120P000825002022-08-08 3:18PM EDT82.503.102.152.300.00-967821.02%
PRU230120P000850002022-08-10 1:11PM EDT85.002.982.452.70-0.72-19.46%31,17617.61%
PRU230120P000875002022-08-11 1:58PM EDT87.503.092.903.20-1.21-28.14%52,01713.55%
PRU230120P000900002022-08-11 12:43PM EDT90.003.603.403.70-1.00-21.74%32,2225.54%
PRU230120P000925002022-08-10 10:19AM EDT92.504.904.004.30-0.80-14.04%103,0500.00%
PRU230120P000950002022-08-11 9:31AM EDT95.005.004.705.10-1.30-20.63%13,4690.00%
PRU230120P000975002022-08-10 9:45AM EDT97.506.605.505.90-1.40-17.50%37110.00%
PRU230120P001000002022-08-11 12:46PM EDT100.006.806.506.90-1.80-20.93%21,9820.00%
PRU230120P001050002022-08-11 10:33AM EDT105.008.908.909.50-2.49-21.86%21,9880.00%
PRU230120P001100002022-08-10 9:47AM EDT110.0013.5411.8012.20-1.76-11.50%23390.00%
PRU230120P001150002022-07-20 9:45AM EDT115.0022.6015.4015.900.00-23690.00%
PRU230120P001200002022-08-11 9:44AM EDT120.0019.5619.3019.90-3.94-16.77%47050.00%
PRU230120P001250002021-11-10 7:55AM EDT125.0029.2025.6028.000.00-120.00%
PRU230120P001300002022-07-29 12:09PM EDT130.0031.6528.1028.700.00--1790.00%
PRU230120P001350002021-10-19 1:29PM EDT135.0032.4036.5039.400.00-110.00%
PRU230120P001450002021-11-10 7:55AM EDT145.0044.3043.2043.800.00-6110.00%
PRU230120P001500002021-11-10 7:55AM EDT150.0050.8047.7048.400.00-570.00%
PRU230120P001550002021-11-10 7:55AM EDT155.0050.6051.4053.700.00-24350.00%