Deutsche Märkte schließen in 2 Stunden 50 Minuten

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,85+0,83 (+0,71%)
Ab 09:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU250117C000400002024-02-15 4:31PM EDT40.0069.6071.0074.900.00-650.00%
PRU250117C000500002024-02-15 4:49PM EDT50.0059.2061.1065.400.00-340.00%
PRU250117C000550002024-02-15 4:49PM EDT55.0054.2056.2060.100.00-200.00%
PRU250117C000600002024-01-24 12:28PM EDT60.0045.8046.5051.500.00-200.00%
PRU250117C000650002024-02-05 10:52AM EDT65.0037.6843.2047.400.00-1510.00%
PRU250117C000700002024-03-11 9:51AM EDT70.0041.280.000.000.00-11770.00%
PRU250117C000725002024-02-12 2:34PM EDT72.5035.8739.0043.500.00-801340.00%
PRU250117C000750002024-03-04 4:14PM EDT75.0033.880.000.000.00-2910.00%
PRU250117C000775002024-03-05 3:35PM EDT77.5032.880.000.000.00-12430.00%
PRU250117C000800002024-03-07 10:32AM EDT80.0032.250.000.000.00-51,6320.00%
PRU250117C000825002023-12-08 1:35PM EDT82.5021.7522.3024.700.00-1810.00%
PRU250117C000850002024-03-27 11:18AM EDT85.0032.950.000.000.00-401,4170.00%
PRU250117C000875002024-03-08 12:19PM EDT87.5026.500.000.000.00-111720.00%
PRU250117C000900002024-03-27 1:47PM EDT90.0028.530.000.000.00-32180.00%
PRU250117C000925002024-03-27 1:51PM EDT92.5026.390.000.000.00-81,7810.00%
PRU250117C000950002024-03-20 2:49PM EDT95.0023.350.000.000.00-13360.00%
PRU250117C000975002024-03-20 11:22AM EDT97.5021.080.000.000.00-17210.00%
PRU250117C001000002024-03-22 12:41PM EDT100.0019.800.000.000.00-11,5300.00%
PRU250117C001050002024-03-27 1:45PM EDT105.0017.000.000.000.00-459200.00%
PRU250117C001100002024-03-27 3:32PM EDT110.0013.650.000.000.00-42,7930.00%
PRU250117C001150002024-03-27 2:31PM EDT115.0010.700.000.000.00-22,0770.00%
PRU250117C001200002024-03-27 3:35PM EDT120.008.400.000.000.00-342,4260.39%
PRU250117C001250002024-03-27 3:12PM EDT125.006.110.000.000.00-511,1271.56%
PRU250117C001300002024-03-26 11:29AM EDT130.004.500.000.000.00-72813.13%
PRU250117C001350002024-03-27 1:24PM EDT135.003.300.000.000.00-143413.13%
PRU250117C001400002024-03-19 10:47AM EDT140.002.000.000.000.00-51143.13%
PRU250117C001450002024-03-27 3:04PM EDT145.001.650.000.000.00-52556.25%
PRU250117C001500002024-03-27 3:55PM EDT150.001.250.000.000.00-13376.25%
PRU250117C001550002023-10-25 9:50AM EDT155.000.290.000.000.00-106.25%
PRU250117C001600002024-03-07 2:10PM EDT160.000.370.000.000.00-51506.25%
PRU250117C001650002024-03-27 10:23AM EDT165.000.380.000.000.00---6.25%
PRU250117C001700002024-03-20 3:53PM EDT170.000.250.000.000.00--26.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU250117P000400002024-02-13 12:58PM EDT40.000.050.051.450.00-813070.26%
PRU250117P000425002023-11-13 12:43PM EDT42.500.550.001.700.00-1868.31%
PRU250117P000450002024-02-13 12:59PM EDT45.000.270.050.350.00-59650.49%
PRU250117P000475002024-01-05 1:27PM EDT47.500.420.101.650.00-11761.87%
PRU250117P000500002024-02-16 3:28PM EDT50.000.300.051.600.00-212558.03%
PRU250117P000550002024-03-12 11:27AM EDT55.000.850.000.000.00-1584112.50%
PRU250117P000600002024-03-20 2:02PM EDT60.000.600.000.000.00-234312.50%
PRU250117P000650002024-01-16 10:30AM EDT65.001.610.000.000.00-175212.50%
PRU250117P000700002024-03-18 3:50PM EDT70.000.750.000.000.00-20051912.50%
PRU250117P000725002024-03-19 3:51PM EDT72.500.850.000.000.00-1261412.50%
PRU250117P000750002024-02-28 1:16PM EDT75.001.250.000.000.00-2160312.50%
PRU250117P000775002024-03-11 1:33PM EDT77.501.380.000.000.00-260012.50%
PRU250117P000800002024-03-25 11:50AM EDT80.001.200.000.000.00-11,32412.50%
PRU250117P000825002024-03-20 11:06AM EDT82.501.490.000.000.00-11,8816.25%
PRU250117P000850002024-03-27 1:32PM EDT85.001.550.000.000.00-13,4426.25%
PRU250117P000875002024-03-22 1:49PM EDT87.501.950.000.000.00-28366.25%
PRU250117P000900002024-03-27 3:55PM EDT90.002.000.000.000.00-56,9366.25%
PRU250117P000925002024-03-22 12:03PM EDT92.502.550.000.000.00-34,4726.25%
PRU250117P000950002024-03-26 12:20PM EDT95.002.850.000.000.00-102,5916.25%
PRU250117P000975002024-03-25 11:50AM EDT97.503.350.000.000.00-26236.25%
PRU250117P001000002024-03-26 10:30AM EDT100.003.800.000.000.00-33,5613.13%
PRU250117P001050002024-03-25 3:09PM EDT105.005.100.000.000.00-16783.13%
PRU250117P001100002024-03-15 11:46AM EDT110.008.300.000.000.00-74241.56%
PRU250117P001150002024-03-22 11:28AM EDT115.008.900.000.000.00-242770.78%
PRU250117P001200002024-03-25 12:31PM EDT120.0011.200.000.000.00-591880.00%
PRU250117P001250002024-01-09 11:36AM EDT125.0024.0018.9020.100.00-11037.51%
PRU250117P001500002024-02-14 4:25PM EDT150.0044.5035.1039.400.00-2040.33%
PRU250117P001600002024-03-01 1:19PM EDT160.0052.200.000.000.00-1100.00%