Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PRU251219C00040000 | 2023-05-16 3:01PM EDT | 40.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PRU251219C00045000 | 2023-11-17 10:54AM EDT | 45.00 | 50.10 | 57.00 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
PRU251219C00047500 | 2023-11-17 2:48PM EDT | 47.50 | 48.20 | 54.50 | 59.00 | 0.00 | - | 15 | 8 | 0.00% |
PRU251219C00050000 | 2023-04-04 3:43PM EDT | 50.00 | 33.10 | 27.50 | 32.50 | 0.00 | - | - | 54 | 0.00% |
PRU251219C00055000 | 2023-11-17 3:36PM EDT | 55.00 | 40.70 | 47.00 | 51.50 | 0.00 | - | 23 | 0 | 0.00% |
PRU251219C00060000 | 2023-12-29 4:26PM EDT | 60.00 | 43.75 | 43.10 | 48.00 | 0.00 | - | 3 | 8 | 0.00% |
PRU251219C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.70 | 43.50 | 48.00 | 0.00 | - | 15 | 0 | 0.00% |
PRU251219C00070000 | 2024-02-23 3:56PM EDT | 70.00 | 39.57 | 44.60 | 47.10 | 0.00 | - | 2 | 191 | 0.00% |
PRU251219C00072500 | 2024-02-12 2:34PM EDT | 72.50 | 36.07 | 39.50 | 43.90 | 0.00 | - | 80 | 306 | 0.00% |
PRU251219C00075000 | 2024-03-28 3:54PM EDT | 75.00 | 43.30 | 41.60 | 46.50 | +11.55 | +36.38% | 1 | 134 | 36.23% |
PRU251219C00077500 | 2023-03-21 1:24PM EDT | 77.50 | 15.30 | 15.70 | 19.80 | 0.00 | - | - | 27 | 0.00% |
PRU251219C00080000 | 2024-03-12 1:54PM EDT | 80.00 | 34.92 | 39.10 | 40.80 | 0.00 | - | 10 | 1,311 | 30.24% |
PRU251219C00082500 | 2023-08-02 1:13PM EDT | 82.50 | 19.97 | 19.00 | 23.50 | 0.00 | - | 2 | 28 | 0.00% |
PRU251219C00085000 | 2024-02-28 4:11PM EDT | 85.00 | 27.19 | 35.10 | 36.90 | 0.00 | - | 200 | 504 | 29.89% |
PRU251219C00087500 | 2024-02-15 12:17PM EDT | 87.50 | 25.92 | 28.10 | 32.50 | 0.00 | - | 1 | 600 | 22.74% |
PRU251219C00090000 | 2024-03-07 2:05PM EDT | 90.00 | 25.39 | 31.00 | 33.00 | 0.00 | - | 1 | 1,137 | 29.04% |
PRU251219C00092500 | 2024-02-06 12:32PM EDT | 92.50 | 18.30 | 22.70 | 25.80 | 0.00 | - | 2 | 7 | 14.03% |
PRU251219C00095000 | 2024-03-22 3:56PM EDT | 95.00 | 26.25 | 27.50 | 30.10 | 0.00 | - | 2 | 167 | 29.98% |
PRU251219C00097500 | 2024-02-14 3:21PM EDT | 97.50 | 17.01 | 22.50 | 25.30 | 0.00 | - | 2 | 285 | 23.19% |
PRU251219C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 19.50 | 24.20 | 25.80 | 0.00 | - | 2 | 601 | 27.51% |
PRU251219C00105000 | 2024-02-27 3:04PM EDT | 105.00 | 14.69 | 20.30 | 22.60 | 0.00 | - | 15 | 1,087 | 26.94% |
PRU251219C00110000 | 2024-03-14 11:37AM EDT | 110.00 | 14.70 | 17.70 | 20.00 | 0.00 | - | 3 | 137 | 27.01% |
PRU251219C00115000 | 2024-03-13 11:40AM EDT | 115.00 | 13.50 | 15.00 | 18.50 | 0.00 | - | 27 | 96 | 28.49% |
PRU251219C00120000 | 2024-03-21 10:08AM EDT | 120.00 | 12.56 | 13.10 | 14.50 | 0.00 | - | 3 | 192 | 25.43% |
PRU251219C00125000 | 2024-03-18 12:17PM EDT | 125.00 | 9.65 | 11.10 | 13.50 | 0.00 | - | 1 | 190 | 26.93% |
PRU251219C00130000 | 2024-03-05 2:49PM EDT | 130.00 | 6.35 | 9.20 | 10.40 | 0.00 | - | 1 | 45 | 24.64% |
PRU251219C00135000 | 2024-03-18 1:31PM EDT | 135.00 | 7.00 | 7.70 | 8.90 | 0.00 | - | 2 | 65 | 24.61% |
PRU251219C00140000 | 2024-03-25 2:17PM EDT | 140.00 | 6.20 | 6.50 | 7.50 | 0.00 | - | 2 | 18 | 24.42% |
PRU251219C00145000 | 2024-03-26 12:23PM EDT | 145.00 | 5.30 | 5.30 | 8.30 | 0.00 | - | 3 | 91 | 27.85% |
PRU251219C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 2.05 | 2.25 | 4.70 | 0.00 | - | 40 | 103 | 22.98% |
PRU251219C00155000 | 2024-03-13 11:46AM EDT | 155.00 | 3.25 | 3.80 | 4.60 | 0.00 | - | 10 | 209 | 24.42% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PRU251219P00040000 | 2024-03-26 11:04AM EDT | 40.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 3 | 477 | 46.68% |
PRU251219P00042500 | 2023-10-02 1:14PM EDT | 42.50 | 1.65 | 1.40 | 2.95 | 0.00 | - | 2 | 7 | 58.01% |
PRU251219P00045000 | 2023-10-24 9:56AM EDT | 45.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 56.90% |
PRU251219P00047500 | 2024-01-23 11:31AM EDT | 47.50 | 0.82 | 0.00 | 3.60 | 0.00 | - | 10 | 5 | 60.56% |
PRU251219P00050000 | 2024-01-25 4:55PM EDT | 50.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 3,300 | 334 | 51.70% |
PRU251219P00055000 | 2024-01-16 2:48PM EDT | 55.00 | 1.20 | 0.95 | 1.45 | 0.00 | - | 2 | 34 | 40.50% |
PRU251219P00060000 | 2024-01-26 11:58AM EDT | 60.00 | 1.44 | 1.25 | 1.70 | 0.00 | - | 1 | 136 | 38.00% |
PRU251219P00065000 | 2024-03-20 9:30AM EDT | 65.00 | 1.90 | 1.55 | 2.00 | 0.00 | - | 10 | 38 | 35.73% |
PRU251219P00070000 | 2024-01-24 1:30PM EDT | 70.00 | 2.78 | 2.25 | 2.85 | 0.00 | - | 10 | 191 | 35.68% |
PRU251219P00072500 | 2024-03-28 10:38AM EDT | 72.50 | 2.50 | 2.20 | 4.70 | -0.65 | -20.63% | 1 | 62 | 40.25% |
PRU251219P00075000 | 2024-01-23 1:51PM EDT | 75.00 | 3.60 | 2.05 | 3.50 | 0.00 | - | 1 | 114 | 34.27% |
PRU251219P00077500 | 2024-02-21 11:58AM EDT | 77.50 | 4.05 | 3.00 | 5.50 | 0.00 | - | 1 | 59 | 38.53% |
PRU251219P00080000 | 2024-03-21 11:18AM EDT | 80.00 | 3.50 | 3.20 | 3.80 | 0.00 | - | 1 | 2,820 | 31.54% |
PRU251219P00082500 | 2024-03-19 11:08AM EDT | 82.50 | 4.35 | 3.60 | 6.30 | 0.00 | - | 90 | 99 | 36.64% |
PRU251219P00085000 | 2024-03-25 10:44AM EDT | 85.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 10 | 239 | 30.47% |
PRU251219P00087500 | 2024-03-28 1:52PM EDT | 87.50 | 4.73 | 4.50 | 5.10 | -1.17 | -19.83% | 1 | 437 | 29.69% |
PRU251219P00090000 | 2024-03-26 1:17PM EDT | 90.00 | 5.82 | 4.70 | 5.60 | 0.00 | - | 318 | 310 | 29.08% |
PRU251219P00092500 | 2024-03-22 3:55PM EDT | 92.50 | 6.10 | 5.50 | 6.90 | 0.00 | - | 1 | 156 | 30.21% |
PRU251219P00095000 | 2024-03-25 11:50AM EDT | 95.00 | 6.60 | 5.60 | 7.30 | 0.00 | - | 1 | 1,861 | 29.16% |
PRU251219P00097500 | 2024-03-22 11:24AM EDT | 97.50 | 7.28 | 6.70 | 8.70 | 0.00 | - | 3 | 217 | 30.12% |
PRU251219P00100000 | 2024-03-25 12:33PM EDT | 100.00 | 8.20 | 7.00 | 8.50 | 0.00 | - | 10 | 234 | 27.74% |
PRU251219P00105000 | 2024-03-25 12:37PM EDT | 105.00 | 9.90 | 8.40 | 11.00 | 0.00 | - | 13 | 1,136 | 28.43% |
PRU251219P00110000 | 2024-03-15 3:03PM EDT | 110.00 | 12.90 | 10.20 | 11.90 | 0.00 | - | 12 | 253 | 25.83% |
PRU251219P00115000 | 2023-08-17 2:04PM EDT | 115.00 | 27.10 | 21.80 | 23.80 | 0.00 | - | 1 | 12 | 41.52% |
PRU251219P00120000 | 2023-08-16 10:31AM EDT | 120.00 | 29.80 | 25.50 | 27.30 | 0.00 | - | 4 | 37 | 42.29% |
PRU251219P00125000 | 2023-07-24 2:47PM EDT | 125.00 | 31.00 | 33.70 | 37.30 | 0.00 | - | 3 | 71 | 50.59% |
PRU251219P00130000 | 2023-03-17 3:46PM EDT | 130.00 | 53.90 | 44.50 | 49.00 | 0.00 | - | 20 | 20 | 63.75% |
PRU251219P00155000 | 2023-05-19 11:51AM EDT | 155.00 | 74.00 | 65.70 | 70.30 | 0.00 | - | 2 | 0 | 68.20% |