Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PRU250117C00040000 | 2024-02-15 4:31PM EDT | 40.00 | 69.60 | 71.00 | 74.90 | 0.00 | - | 6 | 5 | 0.00% |
PRU250117C00050000 | 2024-02-15 4:49PM EDT | 50.00 | 59.20 | 61.10 | 65.40 | 0.00 | - | 3 | 4 | 0.00% |
PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 0.00% |
PRU250117C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.68 | 43.20 | 47.40 | 0.00 | - | 15 | 1 | 0.00% |
PRU250117C00070000 | 2024-03-11 9:51AM EDT | 70.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
PRU250117C00072500 | 2024-02-12 2:34PM EDT | 72.50 | 35.87 | 39.00 | 43.50 | 0.00 | - | 80 | 134 | 0.00% |
PRU250117C00075000 | 2024-03-04 4:14PM EDT | 75.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
PRU250117C00077500 | 2024-03-05 3:35PM EDT | 77.50 | 32.88 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
PRU250117C00080000 | 2024-03-07 10:32AM EDT | 80.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,632 | 0.00% |
PRU250117C00082500 | 2023-12-08 1:35PM EDT | 82.50 | 21.75 | 22.30 | 24.70 | 0.00 | - | 1 | 81 | 0.00% |
PRU250117C00085000 | 2024-03-27 11:18AM EDT | 85.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 40 | 1,417 | 0.00% |
PRU250117C00087500 | 2024-03-08 12:19PM EDT | 87.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 0.00% |
PRU250117C00090000 | 2024-03-27 1:47PM EDT | 90.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 0.00% |
PRU250117C00092500 | 2024-03-27 1:51PM EDT | 92.50 | 26.39 | 0.00 | 0.00 | 0.00 | - | 8 | 1,781 | 0.00% |
PRU250117C00095000 | 2024-03-20 2:49PM EDT | 95.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
PRU250117C00097500 | 2024-03-20 11:22AM EDT | 97.50 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 0.00% |
PRU250117C00100000 | 2024-03-22 12:41PM EDT | 100.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,530 | 0.00% |
PRU250117C00105000 | 2024-03-27 1:45PM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 45 | 920 | 0.00% |
PRU250117C00110000 | 2024-03-27 3:32PM EDT | 110.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,793 | 0.00% |
PRU250117C00115000 | 2024-03-27 2:31PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,077 | 0.00% |
PRU250117C00120000 | 2024-03-27 3:35PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 34 | 2,426 | 0.39% |
PRU250117C00125000 | 2024-03-27 3:12PM EDT | 125.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 51 | 1,127 | 1.56% |
PRU250117C00130000 | 2024-03-26 11:29AM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 281 | 3.13% |
PRU250117C00135000 | 2024-03-27 1:24PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 341 | 3.13% |
PRU250117C00140000 | 2024-03-19 10:47AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 3.13% |
PRU250117C00145000 | 2024-03-27 3:04PM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 6.25% |
PRU250117C00150000 | 2024-03-27 3:55PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 6.25% |
PRU250117C00155000 | 2023-10-25 9:50AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PRU250117C00160000 | 2024-03-07 2:10PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 6.25% |
PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
PRU250117C00170000 | 2024-03-20 3:53PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PRU250117P00040000 | 2024-02-13 12:58PM EDT | 40.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 8 | 130 | 70.26% |
PRU250117P00042500 | 2023-11-13 12:43PM EDT | 42.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 68.31% |
PRU250117P00045000 | 2024-02-13 12:59PM EDT | 45.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 5 | 96 | 50.49% |
PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 61.87% |
PRU250117P00050000 | 2024-02-16 3:28PM EDT | 50.00 | 0.30 | 0.05 | 1.60 | 0.00 | - | 2 | 125 | 58.03% |
PRU250117P00055000 | 2024-03-12 11:27AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 841 | 12.50% |
PRU250117P00060000 | 2024-03-20 2:02PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 12.50% |
PRU250117P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 12.50% |
PRU250117P00070000 | 2024-03-18 3:50PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 200 | 519 | 12.50% |
PRU250117P00072500 | 2024-03-19 3:51PM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 614 | 12.50% |
PRU250117P00075000 | 2024-02-28 1:16PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 603 | 12.50% |
PRU250117P00077500 | 2024-03-11 1:33PM EDT | 77.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 12.50% |
PRU250117P00080000 | 2024-03-25 11:50AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,324 | 12.50% |
PRU250117P00082500 | 2024-03-20 11:06AM EDT | 82.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,881 | 6.25% |
PRU250117P00085000 | 2024-03-27 1:32PM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,442 | 6.25% |
PRU250117P00087500 | 2024-03-22 1:49PM EDT | 87.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 836 | 6.25% |
PRU250117P00090000 | 2024-03-27 3:55PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6,936 | 6.25% |
PRU250117P00092500 | 2024-03-22 12:03PM EDT | 92.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4,472 | 6.25% |
PRU250117P00095000 | 2024-03-26 12:20PM EDT | 95.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,591 | 6.25% |
PRU250117P00097500 | 2024-03-25 11:50AM EDT | 97.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 6.25% |
PRU250117P00100000 | 2024-03-26 10:30AM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3,561 | 3.13% |
PRU250117P00105000 | 2024-03-25 3:09PM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 3.13% |
PRU250117P00110000 | 2024-03-15 11:46AM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 1.56% |
PRU250117P00115000 | 2024-03-22 11:28AM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 24 | 277 | 0.78% |
PRU250117P00120000 | 2024-03-25 12:31PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 59 | 188 | 0.00% |
PRU250117P00125000 | 2024-01-09 11:36AM EDT | 125.00 | 24.00 | 18.90 | 20.10 | 0.00 | - | 1 | 10 | 37.51% |
PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 40.33% |
PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |