Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
15.146,87 +19,19 (+0,13%) Euro Stoxx 50
4.168,44 +3,82 (+0,09%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Gold
1.955,30 +1,50 (+0,08%) EUR/USD
1,0825 +0,0021 (+0,19%) Bitcoin EUR
24.859,29 -957,31 (-3,71%)
Prudential Financial, Inc. (PRU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00050000 | 2023-03-20 10:28AM EDT | 50.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PRU250117C00055000 | 2023-03-27 1:29PM EDT | 55.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00060000 | 2023-03-22 9:56AM EDT | 60.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00065000 | 2023-03-17 3:45PM EDT | 65.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117C00070000 | 2023-03-24 1:30PM EDT | 70.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PRU250117C00072500 | 2023-03-20 2:57PM EDT | 72.50 | 16.72 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PRU250117C00075000 | 2023-03-27 9:42AM EDT | 75.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PRU250117C00077500 | 2023-02-24 11:22AM EDT | 77.50 | 25.47 | 10.40 | 12.40 | 0.00 | - | 2 | 6 | 27.24% |
| PRU250117C00080000 | 2023-03-27 12:22PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| PRU250117C00085000 | 2023-03-27 2:31PM EDT | 85.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PRU250117C00087500 | 2023-02-07 4:36PM EDT | 87.50 | 21.40 | 14.20 | 15.60 | 0.00 | - | - | 5 | 43.88% |
| PRU250117C00090000 | 2023-03-20 1:26PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PRU250117C00092500 | 2023-02-22 10:30AM EDT | 92.50 | 16.90 | 5.40 | 6.90 | 0.00 | - | 2 | 3 | 26.96% |
| PRU250117C00095000 | 2023-03-27 9:30AM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PRU250117C00097500 | 2023-03-23 1:06PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PRU250117C00100000 | 2023-03-27 11:45AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PRU250117C00105000 | 2023-03-22 10:57AM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00110000 | 2023-03-20 10:22AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PRU250117C00115000 | 2023-03-20 2:06PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PRU250117C00120000 | 2023-03-17 1:24PM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PRU250117C00125000 | 2023-03-16 3:07PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PRU250117C00130000 | 2023-03-21 12:08PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00135000 | 2023-03-16 10:54AM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PRU250117C00140000 | 2023-03-23 12:51PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PRU250117C00145000 | 2023-02-10 4:22PM EDT | 145.00 | 2.45 | 0.45 | 2.45 | 0.00 | - | 6 | 194 | 35.32% |
| PRU250117C00150000 | 2023-03-09 1:59PM EDT | 150.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PRU250117C00155000 | 2023-03-09 12:02PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117C00160000 | 2023-02-03 12:27PM EDT | 160.00 | 0.85 | 0.55 | 1.10 | 0.00 | - | 30 | 37 | 32.35% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2023-03-24 9:52AM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117P00042500 | 2023-03-15 1:27PM EDT | 42.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PRU250117P00045000 | 2023-03-15 1:39PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117P00047500 | 2023-03-23 1:33PM EDT | 47.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PRU250117P00050000 | 2023-03-21 9:30AM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PRU250117P00055000 | 2023-03-23 2:24PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PRU250117P00060000 | 2023-03-23 2:26PM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| PRU250117P00065000 | 2023-03-23 2:33PM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| PRU250117P00070000 | 2023-03-15 12:24PM EDT | 70.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PRU250117P00072500 | 2023-03-21 3:58PM EDT | 72.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PRU250117P00075000 | 2023-03-15 3:39PM EDT | 75.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PRU250117P00077500 | 2023-03-21 3:58PM EDT | 77.50 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PRU250117P00080000 | 2023-03-22 3:55PM EDT | 80.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PRU250117P00082500 | 2023-03-14 2:15PM EDT | 82.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PRU250117P00085000 | 2023-03-22 11:58AM EDT | 85.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117P00087500 | 2023-03-13 3:54PM EDT | 87.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| PRU250117P00090000 | 2023-03-13 3:29PM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117P00092500 | 2023-02-21 3:39PM EDT | 92.50 | 11.30 | 21.80 | 24.30 | 0.00 | - | 26 | 39 | 37.19% |
| PRU250117P00095000 | 2023-02-28 4:45PM EDT | 95.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PRU250117P00097500 | 2023-03-08 4:36PM EDT | 97.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PRU250117P00100000 | 2023-03-15 12:18PM EDT | 100.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117P00105000 | 2023-03-14 10:51AM EDT | 105.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| PRU250117P00110000 | 2023-03-14 10:45AM EDT | 110.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117P00115000 | 2022-11-04 3:53PM EDT | 115.00 | 23.00 | 19.10 | 22.20 | 0.00 | - | 32 | 46 | 0.00% |
| PRU250117P00120000 | 2022-12-22 2:25PM EDT | 120.00 | 29.58 | 25.40 | 28.90 | 0.00 | - | 1 | 3 | 0.00% |
| PRU250117P00160000 | 2023-01-05 2:03PM EDT | 160.00 | 61.20 | 57.90 | 61.50 | 0.00 | - | 2 | 1 | 0.00% |
