Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.643,06 +38,26 (+0,15%)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230915C00040000 | 2023-03-22 1:09PM EDT | 40.00 | 40.50 | 37.70 | 38.70 | 0.00 | - | 10 | 11 | 62.06% |
| PRU230915C00050000 | 2023-03-16 10:00AM EDT | 50.00 | 29.14 | 28.30 | 29.20 | 0.00 | - | - | 2 | 51.83% |
| PRU230915C00055000 | 2023-03-17 10:30AM EDT | 55.00 | 25.30 | 23.90 | 24.80 | 0.00 | - | 1 | 3 | 53.10% |
| PRU230915C00070000 | 2023-03-23 12:27PM EDT | 70.00 | 12.10 | 12.20 | 12.70 | 0.00 | - | 9 | 10 | 41.35% |
| PRU230915C00072500 | 2023-03-24 11:49AM EDT | 72.50 | 10.17 | 10.70 | 11.10 | -0.43 | -4.06% | 1 | 133 | 40.36% |
| PRU230915C00075000 | 2023-03-24 3:55PM EDT | 75.00 | 9.19 | 8.80 | 9.70 | -2.72 | -22.84% | 10 | 24 | 39.84% |
| PRU230915C00077500 | 2023-03-23 2:25PM EDT | 77.50 | 7.45 | 7.70 | 8.10 | 0.00 | - | 2 | 16 | 37.84% |
| PRU230915C00080000 | 2023-03-24 1:16PM EDT | 80.00 | 6.30 | 6.50 | 6.90 | -1.39 | -18.08% | 4 | 36 | 37.20% |
| PRU230915C00082500 | 2023-03-23 1:36PM EDT | 82.50 | 5.06 | 5.10 | 5.60 | 0.00 | - | 6 | 21 | 35.54% |
| PRU230915C00085000 | 2023-03-24 2:14PM EDT | 85.00 | 4.40 | 4.10 | 4.60 | -0.10 | -2.22% | 2 | 53 | 34.72% |
| PRU230915C00087500 | 2023-03-24 2:57PM EDT | 87.50 | 3.60 | 3.40 | 3.90 | +0.26 | +7.78% | 9 | 56 | 34.82% |
| PRU230915C00090000 | 2023-03-24 12:15PM EDT | 90.00 | 2.65 | 2.70 | 3.00 | -0.07 | -2.57% | 2 | 111 | 33.33% |
| PRU230915C00092500 | 2023-03-24 12:59PM EDT | 92.50 | 2.14 | 2.10 | 2.40 | -0.36 | -14.40% | 2 | 33 | 32.84% |
| PRU230915C00095000 | 2023-03-23 3:17PM EDT | 95.00 | 1.80 | 1.60 | 1.90 | +0.10 | +5.88% | 2 | 101 | 32.39% |
| PRU230915C00097500 | 2023-03-23 9:54AM EDT | 97.50 | 1.45 | 1.15 | 1.50 | 0.00 | - | 1 | 29 | 32.04% |
| PRU230915C00100000 | 2023-03-24 12:16PM EDT | 100.00 | 1.00 | 0.95 | 1.20 | -0.02 | -1.96% | 207 | 259 | 31.95% |
| PRU230915C00105000 | 2023-03-24 11:20AM EDT | 105.00 | 0.60 | 0.55 | 0.75 | +0.10 | +20.00% | 1 | 207 | 31.71% |
| PRU230915C00110000 | 2023-03-24 1:08PM EDT | 110.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 578 | 32.08% |
| PRU230915C00115000 | 2023-03-23 3:04PM EDT | 115.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 7 | 1,080 | 33.57% |
| PRU230915C00120000 | 2023-03-14 12:06PM EDT | 120.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 174 | 37.94% |
| PRU230915C00125000 | 2023-03-20 12:40PM EDT | 125.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 4 | 53 | 38.92% |
| PRU230915C00130000 | 2023-03-09 2:14PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 46.78% |
| PRU230915C00135000 | 2023-02-15 1:43PM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 49.29% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230915P00040000 | 2023-03-22 1:59PM EDT | 40.00 | 0.50 | 0.75 | 0.95 | 0.00 | - | 5 | 15 | 66.75% |
| PRU230915P00042500 | 2023-03-24 2:27PM EDT | 42.50 | 0.95 | 0.90 | 1.10 | +0.11 | +13.10% | 7 | 21 | 64.11% |
| PRU230915P00045000 | 2023-03-22 12:14PM EDT | 45.00 | 0.86 | 1.05 | 1.20 | 0.00 | - | 1 | 8 | 60.89% |
| PRU230915P00047500 | 2023-03-20 10:07AM EDT | 47.50 | 1.10 | 1.15 | 1.40 | 0.00 | - | 63 | 58 | 57.96% |
| PRU230915P00050000 | 2023-03-24 2:52PM EDT | 50.00 | 1.60 | 1.45 | 1.60 | +0.45 | +39.13% | 2 | 158 | 56.08% |
| PRU230915P00055000 | 2023-03-24 9:54AM EDT | 55.00 | 2.15 | 2.05 | 2.30 | +0.35 | +19.44% | 1 | 1,074 | 52.73% |
| PRU230915P00060000 | 2023-03-24 3:00PM EDT | 60.00 | 3.00 | 2.85 | 3.10 | +0.30 | +11.11% | 127 | 153 | 50.05% |
| PRU230915P00065000 | 2023-03-24 2:14PM EDT | 65.00 | 4.12 | 3.90 | 4.30 | +0.12 | +3.00% | 2 | 180 | 47.51% |
| PRU230915P00070000 | 2023-03-24 10:26AM EDT | 70.00 | 6.00 | 5.00 | 5.70 | +0.50 | +9.09% | 5 | 986 | 44.43% |
| PRU230915P00072500 | 2023-03-23 3:58PM EDT | 72.50 | 6.20 | 6.20 | 6.60 | 0.00 | - | 18 | 60 | 43.30% |
| PRU230915P00075000 | 2023-03-24 3:06PM EDT | 75.00 | 7.40 | 7.10 | 7.50 | +1.54 | +26.28% | 9 | 211 | 41.70% |
| PRU230915P00077500 | 2023-03-23 11:58AM EDT | 77.50 | 7.10 | 8.10 | 8.70 | 0.00 | - | 6 | 79 | 41.07% |
| PRU230915P00080000 | 2023-03-23 3:07PM EDT | 80.00 | 9.70 | 9.30 | 10.00 | 0.00 | - | 11 | 164 | 40.40% |
| PRU230915P00082500 | 2023-03-21 2:42PM EDT | 82.50 | 8.04 | 10.40 | 11.30 | 0.00 | - | 9 | 44 | 39.23% |
| PRU230915P00085000 | 2023-03-24 9:44AM EDT | 85.00 | 13.60 | 12.10 | 12.80 | +2.16 | +18.88% | 4 | 123 | 38.49% |
| PRU230915P00087500 | 2023-03-23 2:43PM EDT | 87.50 | 14.50 | 13.70 | 14.50 | 0.00 | - | 1 | 128 | 38.22% |
| PRU230915P00090000 | 2023-03-24 10:26AM EDT | 90.00 | 17.00 | 15.30 | 16.20 | +1.30 | +8.28% | 1 | 160 | 37.45% |
| PRU230915P00092500 | 2023-03-15 3:14PM EDT | 92.50 | 16.08 | 17.30 | 18.10 | 0.00 | - | 3 | 41 | 37.24% |
| PRU230915P00095000 | 2023-03-13 10:35AM EDT | 95.00 | 14.80 | 19.30 | 20.10 | 0.00 | - | 1 | 67 | 37.16% |
| PRU230915P00097500 | 2023-03-16 1:29PM EDT | 97.50 | 17.22 | 21.50 | 22.20 | 0.00 | - | 1 | 205 | 37.26% |
| PRU230915P00100000 | 2023-03-23 11:35AM EDT | 100.00 | 22.60 | 23.50 | 24.40 | 0.00 | - | 10 | 185 | 37.65% |
| PRU230915P00105000 | 2023-03-16 10:56AM EDT | 105.00 | 26.73 | 27.60 | 28.90 | 0.00 | - | 3 | 209 | 38.26% |
| PRU230915P00110000 | 2023-03-16 1:29PM EDT | 110.00 | 28.07 | 32.40 | 33.70 | 0.00 | - | - | 1 | 40.36% |
| PRU230915P00125000 | 2023-03-09 10:30AM EDT | 125.00 | 30.40 | 46.90 | 48.70 | 0.00 | - | - | 0 | 50.02% |
