Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
27.274,22 -145,39 (-0,53%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.142,14 +895,55 (+3,55%) CMC Crypto 200
618,86 +21,40 (+3,58%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Prudential Financial, Inc. (PRU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230616C00045000 | 2023-02-16 4:59PM EDT | 45.00 | 58.00 | 32.30 | 35.50 | 0.00 | - | 2 | 0 | 96.97% |
| PRU230616C00065000 | 2023-03-17 3:32PM EDT | 65.00 | 15.60 | 14.40 | 14.80 | 0.00 | - | 10 | 24 | 51.86% |
| PRU230616C00070000 | 2023-03-21 10:33AM EDT | 70.00 | 15.00 | 10.50 | 10.80 | 0.00 | - | 3 | 35 | 46.42% |
| PRU230616C00072500 | 2023-03-22 11:56AM EDT | 72.50 | 9.86 | 8.70 | 9.00 | -0.95 | -8.79% | 2 | 10 | 44.20% |
| PRU230616C00075000 | 2023-03-22 11:40AM EDT | 75.00 | 7.40 | 7.10 | 7.40 | -1.60 | -17.78% | 1 | 50 | 42.53% |
| PRU230616C00077500 | 2023-03-23 9:37AM EDT | 77.50 | 6.53 | 5.60 | 5.90 | +0.13 | +2.03% | 1 | 6 | 40.58% |
| PRU230616C00080000 | 2023-03-23 2:29PM EDT | 80.00 | 4.30 | 4.30 | 4.60 | -1.00 | -18.87% | 90 | 607 | 38.92% |
| PRU230616C00082500 | 2023-03-23 3:59PM EDT | 82.50 | 3.40 | 3.30 | 3.60 | -0.60 | -15.00% | 60 | 81 | 38.18% |
| PRU230616C00085000 | 2023-03-23 2:53PM EDT | 85.00 | 2.45 | 2.45 | 2.65 | -0.55 | -18.33% | 12 | 1,091 | 36.67% |
| PRU230616C00087500 | 2023-03-23 1:57PM EDT | 87.50 | 1.83 | 1.75 | 2.00 | -1.47 | -44.55% | 24 | 105 | 36.22% |
| PRU230616C00090000 | 2023-03-23 1:35PM EDT | 90.00 | 1.23 | 1.25 | 1.45 | -0.37 | -23.13% | 19 | 1,130 | 35.50% |
| PRU230616C00092500 | 2023-03-23 3:01PM EDT | 92.50 | 1.00 | 0.85 | 1.10 | -0.06 | -5.66% | 22 | 358 | 35.65% |
| PRU230616C00095000 | 2023-03-23 1:32PM EDT | 95.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 24 | 924 | 34.77% |
| PRU230616C00097500 | 2023-03-23 10:13AM EDT | 97.50 | 0.41 | 0.45 | 0.55 | -0.20 | -32.79% | 12 | 777 | 34.84% |
| PRU230616C00100000 | 2023-03-23 2:24PM EDT | 100.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 4 | 495 | 34.91% |
| PRU230616C00105000 | 2023-03-23 1:34PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 12 | 4,393 | 36.23% |
| PRU230616C00110000 | 2023-03-23 3:27PM EDT | 110.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 11 | 1,881 | 37.11% |
| PRU230616C00115000 | 2023-03-23 2:10PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 15 | 2,645 | 40.92% |
| PRU230616C00120000 | 2023-03-22 3:36PM EDT | 120.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 5 | 1,130 | 44.43% |
| PRU230616C00125000 | 2023-03-10 3:04PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 296 | 47.75% |
| PRU230616C00130000 | 2023-03-10 10:39AM EDT | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 321 | 50.88% |
| PRU230616C00135000 | 2023-03-21 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 100 | 174 | 53.91% |
| PRU230616C00140000 | 2023-02-07 2:54PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 51.76% |
| PRU230616C00145000 | 2023-03-08 4:59PM EDT | 145.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 54.39% |
| PRU230616C00150000 | 2023-02-21 2:42PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 52 | 54.30% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230616P00040000 | 2023-03-23 12:11PM EDT | 40.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 1 | 5 | 79.69% |
| PRU230616P00045000 | 2023-03-23 2:22PM EDT | 45.00 | 0.42 | 0.30 | 0.60 | -0.21 | -33.33% | 3 | 10 | 69.73% |
| PRU230616P00047500 | 2023-03-21 10:00AM EDT | 47.50 | 0.45 | 0.50 | 0.65 | 0.00 | - | 42 | 208 | 67.29% |
| PRU230616P00050000 | 2023-03-23 9:30AM EDT | 50.00 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 1 | 193 | 63.77% |
| PRU230616P00055000 | 2023-03-23 2:53PM EDT | 55.00 | 1.00 | 0.90 | 1.10 | +0.25 | +33.33% | 6 | 439 | 58.15% |
| PRU230616P00060000 | 2023-03-23 2:54PM EDT | 60.00 | 1.55 | 1.45 | 1.65 | +0.40 | +34.78% | 231 | 681 | 53.88% |
| PRU230616P00065000 | 2023-03-23 2:10PM EDT | 65.00 | 2.10 | 2.20 | 2.45 | +0.65 | +44.83% | 4 | 1,045 | 50.73% |
| PRU230616P00070000 | 2023-03-23 2:54PM EDT | 70.00 | 3.60 | 3.30 | 3.50 | +1.00 | +38.46% | 30 | 603 | 45.89% |
| PRU230616P00072500 | 2023-03-23 11:28AM EDT | 72.50 | 3.17 | 4.10 | 4.30 | +0.42 | +15.27% | 5 | 23 | 44.43% |
| PRU230616P00075000 | 2023-03-23 2:55PM EDT | 75.00 | 5.50 | 5.00 | 5.20 | +1.30 | +30.95% | 7 | 877 | 42.75% |
| PRU230616P00077500 | 2023-03-23 3:31PM EDT | 77.50 | 6.50 | 6.00 | 6.30 | +1.60 | +32.65% | 2 | 412 | 41.46% |
| PRU230616P00080000 | 2023-03-23 1:03PM EDT | 80.00 | 6.82 | 7.30 | 7.60 | +0.82 | +13.67% | 2 | 628 | 40.48% |
| PRU230616P00082500 | 2023-03-22 2:16PM EDT | 82.50 | 6.60 | 8.70 | 9.10 | 0.00 | - | 233 | 501 | 39.80% |
| PRU230616P00085000 | 2023-03-23 12:18PM EDT | 85.00 | 11.15 | 10.30 | 10.70 | +2.86 | +34.50% | 13 | 580 | 38.75% |
| PRU230616P00087500 | 2023-03-20 1:06PM EDT | 87.50 | 9.80 | 12.20 | 13.00 | 0.00 | - | 1 | 242 | 42.02% |
| PRU230616P00090000 | 2023-03-23 3:49PM EDT | 90.00 | 14.50 | 14.20 | 14.60 | +2.90 | +25.00% | 5 | 858 | 38.94% |
| PRU230616P00092500 | 2023-03-23 10:47AM EDT | 92.50 | 14.92 | 16.30 | 16.70 | +1.12 | +8.12% | 3 | 635 | 39.03% |
| PRU230616P00095000 | 2023-03-20 10:45AM EDT | 95.00 | 16.00 | 18.40 | 18.90 | 0.00 | - | 300 | 1,182 | 39.33% |
| PRU230616P00097500 | 2023-03-23 10:45AM EDT | 97.50 | 19.50 | 20.60 | 21.40 | +1.69 | +9.49% | 1 | 1,256 | 42.51% |
| PRU230616P00100000 | 2023-03-23 3:00PM EDT | 100.00 | 23.65 | 23.00 | 23.80 | +5.23 | +28.39% | 1 | 1,364 | 44.31% |
| PRU230616P00105000 | 2023-03-21 2:16PM EDT | 105.00 | 23.40 | 27.80 | 28.70 | 0.00 | - | 2 | 990 | 48.54% |
| PRU230616P00110000 | 2023-03-16 1:29PM EDT | 110.00 | 27.97 | 32.70 | 33.70 | 0.00 | - | 1 | 60 | 53.59% |
| PRU230616P00115000 | 2023-02-17 4:26PM EDT | 115.00 | 14.48 | 36.30 | 38.30 | 0.00 | - | 4 | 14 | 51.37% |
| PRU230616P00120000 | 2023-02-08 1:56PM EDT | 120.00 | 17.08 | 30.60 | 31.80 | 0.00 | - | 10 | 9 | 0.00% |
| PRU230616P00125000 | 2023-03-09 4:35PM EDT | 125.00 | 34.22 | 47.50 | 48.50 | 0.00 | - | 1 | 1 | 51.12% |
| PRU230616P00130000 | 2023-02-21 4:31PM EDT | 130.00 | 31.90 | 52.10 | 53.60 | 0.00 | - | 6 | 0 | 68.95% |
| PRU230616P00135000 | 2023-03-14 9:42AM EDT | 135.00 | 49.30 | 57.10 | 58.60 | 0.00 | - | 1 | 1 | 72.58% |
