Deutsche Märkte geschlossen

Prudential Financial, Inc. (PRU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,40+0,38 (+0,32%)
Börsenschluss: 04:00PM EDT
117,50 +0,10 (+0,09%)
Nachbörse: 06:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU251219C000400002023-05-16 3:01PM EDT40.0038.300.000.000.00-600.00%
PRU251219C000450002023-11-17 10:54AM EDT45.0050.1057.0061.500.00-130.00%
PRU251219C000475002023-11-17 2:48PM EDT47.5048.2054.5059.000.00-1580.00%
PRU251219C000500002023-04-04 3:43PM EDT50.0033.1027.5032.500.00--540.00%
PRU251219C000550002023-11-17 3:36PM EDT55.0040.7047.0051.500.00-2300.00%
PRU251219C000600002023-12-29 4:26PM EDT60.0043.7543.1048.000.00-380.00%
PRU251219C000650002024-02-05 10:52AM EDT65.0037.7043.5048.000.00-1500.00%
PRU251219C000700002024-02-23 3:56PM EDT70.0039.5744.6047.100.00-21910.00%
PRU251219C000725002024-02-12 2:34PM EDT72.5036.0739.5043.900.00-803060.00%
PRU251219C000750002024-03-28 3:54PM EDT75.0043.3041.6046.50+11.55+36.38%113436.23%
PRU251219C000775002023-03-21 1:24PM EDT77.5015.3015.7019.800.00--270.00%
PRU251219C000800002024-03-12 1:54PM EDT80.0034.9239.1040.800.00-101,31130.24%
PRU251219C000825002023-08-02 1:13PM EDT82.5019.9719.0023.500.00-2280.00%
PRU251219C000850002024-02-28 4:11PM EDT85.0027.1935.1036.900.00-20050429.89%
PRU251219C000875002024-02-15 12:17PM EDT87.5025.9228.1032.500.00-160022.74%
PRU251219C000900002024-03-07 2:05PM EDT90.0025.3931.0033.000.00-11,13729.04%
PRU251219C000925002024-02-06 12:32PM EDT92.5018.3022.7025.800.00-2714.03%
PRU251219C000950002024-03-22 3:56PM EDT95.0026.2527.5030.100.00-216729.98%
PRU251219C000975002024-02-14 3:21PM EDT97.5017.0122.5025.300.00-228523.19%
PRU251219C001000002024-03-14 10:43AM EDT100.0019.5024.2025.800.00-260127.51%
PRU251219C001050002024-02-27 3:04PM EDT105.0014.6920.3022.600.00-151,08726.94%
PRU251219C001100002024-03-14 11:37AM EDT110.0014.7017.7020.000.00-313727.01%
PRU251219C001150002024-03-13 11:40AM EDT115.0013.5015.0018.500.00-279628.49%
PRU251219C001200002024-03-21 10:08AM EDT120.0012.5613.1014.500.00-319225.43%
PRU251219C001250002024-03-18 12:17PM EDT125.009.6511.1013.500.00-119026.93%
PRU251219C001300002024-03-05 2:49PM EDT130.006.359.2010.400.00-14524.64%
PRU251219C001350002024-03-18 1:31PM EDT135.007.007.708.900.00-26524.61%
PRU251219C001400002024-03-25 2:17PM EDT140.006.206.507.500.00-21824.42%
PRU251219C001450002024-03-26 12:23PM EDT145.005.305.308.300.00-39127.85%
PRU251219C001500002024-02-01 10:30AM EDT150.002.052.254.700.00-4010322.98%
PRU251219C001550002024-03-13 11:46AM EDT155.003.253.804.600.00-1020924.42%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU251219P000400002024-03-26 11:04AM EDT40.000.550.300.650.00-347746.68%
PRU251219P000425002023-10-02 1:14PM EDT42.501.651.402.950.00-2758.01%
PRU251219P000450002023-10-24 9:56AM EDT45.001.900.002.450.00-1356.90%
PRU251219P000475002024-01-23 11:31AM EDT47.500.820.003.600.00-10560.56%
PRU251219P000500002024-01-25 4:55PM EDT50.000.950.002.500.00-3,30033451.70%
PRU251219P000550002024-01-16 2:48PM EDT55.001.200.951.450.00-23440.50%
PRU251219P000600002024-01-26 11:58AM EDT60.001.441.251.700.00-113638.00%
PRU251219P000650002024-03-20 9:30AM EDT65.001.901.552.000.00-103835.73%
PRU251219P000700002024-01-24 1:30PM EDT70.002.782.252.850.00-1019135.68%
PRU251219P000725002024-03-28 10:38AM EDT72.502.502.204.70-0.65-20.63%16240.25%
PRU251219P000750002024-01-23 1:51PM EDT75.003.602.053.500.00-111434.27%
PRU251219P000775002024-02-21 11:58AM EDT77.504.053.005.500.00-15938.53%
PRU251219P000800002024-03-21 11:18AM EDT80.003.503.203.800.00-12,82031.54%
PRU251219P000825002024-03-19 11:08AM EDT82.504.353.606.300.00-909936.64%
PRU251219P000850002024-03-25 10:44AM EDT85.004.504.004.700.00-1023930.47%
PRU251219P000875002024-03-28 1:52PM EDT87.504.734.505.10-1.17-19.83%143729.69%
PRU251219P000900002024-03-26 1:17PM EDT90.005.824.705.600.00-31831029.08%
PRU251219P000925002024-03-22 3:55PM EDT92.506.105.506.900.00-115630.21%
PRU251219P000950002024-03-25 11:50AM EDT95.006.605.607.300.00-11,86129.16%
PRU251219P000975002024-03-22 11:24AM EDT97.507.286.708.700.00-321730.12%
PRU251219P001000002024-03-25 12:33PM EDT100.008.207.008.500.00-1023427.74%
PRU251219P001050002024-03-25 12:37PM EDT105.009.908.4011.000.00-131,13628.43%
PRU251219P001100002024-03-15 3:03PM EDT110.0012.9010.2011.900.00-1225325.83%
PRU251219P001150002023-08-17 2:04PM EDT115.0027.1021.8023.800.00-11241.52%
PRU251219P001200002023-08-16 10:31AM EDT120.0029.8025.5027.300.00-43742.29%
PRU251219P001250002023-07-24 2:47PM EDT125.0031.0033.7037.300.00-37150.59%
PRU251219P001300002023-03-17 3:46PM EDT130.0053.9044.5049.000.00-202063.75%
PRU251219P001550002023-05-19 11:51AM EDT155.0074.0065.7070.300.00-2068.20%