Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,5422%) BTC-EUR
18.401,14 -1.102,95 (-5,65%)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230120C00032500 | 2021-11-10 7:55AM EDT | 32.50 | 71.95 | 73.60 | 75.30 | 0.00 | - | 16 | 0 | 197.61% |
| PRU230120C00035000 | 2021-11-10 7:55AM EDT | 35.00 | 69.47 | 70.80 | 74.00 | 0.00 | - | 10 | 0 | 189.77% |
| PRU230120C00040000 | 2021-11-10 7:55AM EDT | 40.00 | 22.23 | 66.70 | 68.00 | 0.00 | - | 5 | 5 | 167.77% |
| PRU230120C00042500 | 2021-11-10 7:55AM EDT | 42.50 | 36.60 | 63.40 | 66.20 | 0.00 | - | 2 | 1 | 157.96% |
| PRU230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 32.90 | 60.90 | 63.80 | 0.00 | - | 1 | 1 | 149.63% |
| PRU230120C00050000 | 2021-11-19 4:28PM EDT | 50.00 | 56.32 | 53.60 | 57.90 | 0.00 | - | 6 | 0 | 122.88% |
| PRU230120C00052500 | 2021-11-10 7:55AM EDT | 52.50 | 28.80 | 52.10 | 57.00 | 0.00 | - | 4 | 0 | 124.78% |
| PRU230120C00055000 | 2021-11-10 7:55AM EDT | 55.00 | 49.16 | 51.10 | 54.30 | 0.00 | - | 3 | 0 | 122.14% |
| PRU230120C00057500 | 2021-11-19 4:40PM EDT | 57.50 | 48.71 | 46.20 | 50.50 | 0.00 | - | 12 | 5 | 104.50% |
| PRU230120C00060000 | 2021-11-02 12:28PM EDT | 60.00 | 50.45 | 41.50 | 46.00 | 0.00 | - | 10 | 5 | 86.18% |
| PRU230120C00062500 | 2021-11-19 4:40PM EDT | 62.50 | 43.76 | 41.30 | 45.70 | 0.00 | - | 6 | 2 | 94.08% |
| PRU230120C00065000 | 2021-11-19 3:33PM EDT | 65.00 | 41.80 | 40.20 | 42.70 | 0.00 | - | 100 | 55 | 91.16% |
| PRU230120C00067500 | 2021-11-10 7:55AM EDT | 67.50 | 32.00 | 39.00 | 41.70 | 0.00 | - | 1 | 1 | 93.07% |
| PRU230120C00070000 | 2021-12-03 4:43PM EDT | 70.00 | 34.37 | 38.50 | 39.20 | 0.00 | - | 1 | 44 | 92.61% |
| PRU230120C00072500 | 2021-11-02 11:45AM EDT | 72.50 | 39.38 | 31.80 | 33.00 | 0.00 | - | 5 | 72 | 68.49% |
| PRU230120C00075000 | 2021-12-07 12:39PM EDT | 75.00 | 32.50 | 34.60 | 37.60 | 0.00 | - | 2 | 514 | 92.25% |
| PRU230120C00077500 | 2021-12-08 10:50AM EDT | 77.50 | 30.96 | 34.40 | 35.20 | 0.00 | - | 1 | 176 | 92.10% |
| PRU230120C00080000 | 2021-12-30 2:38PM EDT | 80.00 | 30.30 | 31.00 | 33.00 | 0.00 | - | 2 | 235 | 85.45% |
| PRU230120C00082500 | 2021-10-18 9:30AM EDT | 82.50 | 30.56 | 26.00 | 27.10 | 0.00 | - | 1 | 46 | 68.19% |
| PRU230120C00085000 | 2021-12-27 11:39AM EDT | 85.00 | 26.20 | 27.80 | 28.60 | 0.00 | - | 1 | 213 | 79.85% |
| PRU230120C00087500 | 2021-12-29 4:51PM EDT | 87.50 | 24.70 | 25.80 | 26.70 | 0.00 | - | 1 | 38 | 76.79% |
| PRU230120C00090000 | 2021-12-23 4:27PM EDT | 90.00 | 22.40 | 23.70 | 24.70 | 0.00 | - | 2 | 197 | 73.33% |
| PRU230120C00092500 | 2021-12-21 12:53PM EDT | 92.50 | 18.50 | 21.80 | 22.80 | 0.00 | - | 2 | 67 | 70.38% |
| PRU230120C00095000 | 2022-01-04 2:40PM EDT | 95.00 | 22.35 | 19.90 | 21.00 | 0.00 | - | 14 | 120 | 67.54% |
| PRU230120C00097500 | 2021-12-28 10:36AM EDT | 97.50 | 17.50 | 18.00 | 19.20 | 0.00 | - | 1 | 73 | 64.62% |
| PRU230120C00100000 | 2022-01-05 2:37PM EDT | 100.00 | 18.65 | 16.50 | 17.60 | -0.15 | -0.80% | 1 | 428 | 62.65% |
| PRU230120C00105000 | 2022-01-05 11:47AM EDT | 105.00 | 14.70 | 13.30 | 14.50 | -0.88 | -5.65% | 2 | 467 | 58.12% |
| PRU230120C00110000 | 2022-01-05 2:44PM EDT | 110.00 | 12.12 | 10.70 | 11.90 | -0.63 | -4.94% | 1 | 643 | 54.83% |
| PRU230120C00115000 | 2022-01-05 3:49PM EDT | 115.00 | 9.70 | 9.00 | 9.50 | -0.60 | -5.83% | 15 | 607 | 52.72% |
| PRU230120C00120000 | 2022-01-05 12:41PM EDT | 120.00 | 7.68 | 7.10 | 7.60 | -0.62 | -7.47% | 14 | 2,144 | 50.38% |
| PRU230120C00125000 | 2022-01-05 3:21PM EDT | 125.00 | 6.13 | 5.20 | 6.00 | -0.28 | -4.37% | 16 | 457 | 49.29% |
| PRU230120C00130000 | 2022-01-05 3:41PM EDT | 130.00 | 4.50 | 3.80 | 4.60 | -0.53 | -10.54% | 23 | 370 | 47.23% |
| PRU230120C00135000 | 2022-01-05 11:12AM EDT | 135.00 | 3.70 | 3.30 | 3.60 | -0.01 | -0.27% | 12 | 186 | 46.03% |
| PRU230120C00140000 | 2021-12-21 2:03PM EDT | 140.00 | 2.25 | 2.45 | 3.00 | 0.00 | - | 3 | 298 | 46.06% |
| PRU230120C00145000 | 2022-01-04 3:48PM EDT | 145.00 | 2.30 | 1.90 | 2.40 | 0.00 | - | 2 | 82 | 45.53% |
| PRU230120C00150000 | 2022-01-04 10:31AM EDT | 150.00 | 1.45 | 1.30 | 1.85 | 0.00 | - | 5 | 375 | 44.67% |
| PRU230120C00155000 | 2021-12-08 3:00PM EDT | 155.00 | 1.30 | 1.10 | 1.45 | 0.00 | - | 1 | 46 | 44.14% |
| PRU230120C00160000 | 2022-01-04 10:49AM EDT | 160.00 | 0.95 | 0.80 | 1.20 | 0.00 | - | 2 | 107 | 44.26% |
| PRU230120C00165000 | 2022-01-04 1:09PM EDT | 165.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | 2 | 35 | 43.95% |
| PRU230120C00170000 | 2021-12-13 4:59PM EDT | 170.00 | 0.53 | 0.40 | 0.75 | 0.00 | - | 3 | 8 | 43.68% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230120P00032500 | 2021-12-01 3:53PM EDT | 32.50 | 0.64 | 0.15 | 0.75 | 0.00 | - | 5 | 29 | 81.15% |
| PRU230120P00035000 | 2021-11-30 1:29PM EDT | 35.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 2 | 117 | 102.20% |
| PRU230120P00037500 | 2021-12-02 11:37AM EDT | 37.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| PRU230120P00040000 | 2022-01-04 10:51AM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 67 | 73.97% |
| PRU230120P00042500 | 2021-11-10 7:55AM EDT | 42.50 | 1.35 | 0.75 | 1.65 | 0.00 | - | 1 | 9 | 77.22% |
| PRU230120P00045000 | 2021-12-20 4:44PM EDT | 45.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 3 | 38 | 64.31% |
| PRU230120P00047500 | 2021-11-26 10:57AM EDT | 47.50 | 1.80 | 0.65 | 1.70 | 0.00 | - | 2 | 10 | 67.85% |
| PRU230120P00050000 | 2022-01-05 2:36PM EDT | 50.00 | 1.00 | 0.65 | 1.30 | -0.95 | -48.72% | 2 | 316 | 60.94% |
| PRU230120P00052500 | 2022-01-03 4:26PM EDT | 52.50 | 1.20 | 0.70 | 1.75 | 0.00 | - | 1 | 225 | 60.40% |
| PRU230120P00055000 | 2022-01-05 4:29PM EDT | 55.00 | 1.25 | 1.05 | 1.25 | -0.90 | -41.86% | 36 | 599 | 55.71% |
| PRU230120P00057500 | 2021-12-20 12:33PM EDT | 57.50 | 2.40 | 1.15 | 1.50 | 0.00 | - | 1 | 46 | 54.08% |
| PRU230120P00060000 | 2021-12-29 11:20AM EDT | 60.00 | 1.91 | 1.30 | 1.80 | 0.00 | - | 1 | 348 | 52.77% |
| PRU230120P00062500 | 2021-11-30 2:02PM EDT | 62.50 | 3.10 | 1.00 | 3.70 | 0.00 | - | 1 | 281 | 55.95% |
| PRU230120P00065000 | 2021-12-29 11:34AM EDT | 65.00 | 2.40 | 1.75 | 1.95 | 0.00 | - | 12 | 1,609 | 49.15% |
| PRU230120P00067500 | 2021-12-22 11:24AM EDT | 67.50 | 3.00 | 1.80 | 2.25 | 0.00 | - | 1 | 467 | 47.89% |
| PRU230120P00070000 | 2021-12-30 3:18PM EDT | 70.00 | 2.75 | 2.10 | 2.45 | 0.00 | - | 3 | 550 | 45.75% |
| PRU230120P00072500 | 2022-01-03 12:12PM EDT | 72.50 | 2.80 | 2.45 | 2.80 | 0.00 | - | 1 | 336 | 44.46% |
| PRU230120P00075000 | 2022-01-05 4:53PM EDT | 75.00 | 2.65 | 2.90 | 3.10 | -0.45 | -14.52% | 5 | 314 | 42.68% |
| PRU230120P00077500 | 2022-01-03 11:57AM EDT | 77.50 | 3.50 | 3.20 | 3.50 | 0.00 | - | 2 | 577 | 41.27% |
| PRU230120P00080000 | 2022-01-03 12:00PM EDT | 80.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 271 | 39.20% |
| PRU230120P00082500 | 2022-01-04 4:52PM EDT | 82.50 | 3.69 | 4.10 | 4.40 | 0.00 | - | 9 | 114 | 38.34% |
| PRU230120P00085000 | 2022-01-03 3:35PM EDT | 85.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 3 | 304 | 37.21% |
| PRU230120P00087500 | 2022-01-04 2:15PM EDT | 87.50 | 4.70 | 5.10 | 5.50 | 0.00 | - | 5 | 145 | 35.42% |
| PRU230120P00090000 | 2022-01-04 1:23PM EDT | 90.00 | 5.30 | 5.70 | 6.20 | 0.00 | - | 7 | 280 | 34.18% |
| PRU230120P00092500 | 2022-01-05 4:55PM EDT | 92.50 | 6.40 | 6.30 | 7.90 | +0.50 | +8.47% | 1 | 195 | 36.31% |
| PRU230120P00095000 | 2022-01-04 4:00PM EDT | 95.00 | 6.50 | 7.00 | 7.40 | 0.00 | - | 21 | 2,310 | 30.16% |
| PRU230120P00097500 | 2022-01-04 4:08PM EDT | 97.50 | 7.20 | 7.80 | 8.30 | 0.00 | - | 17 | 107 | 28.77% |
| PRU230120P00100000 | 2022-01-05 3:21PM EDT | 100.00 | 8.39 | 8.70 | 9.20 | +0.29 | +3.58% | 13 | 435 | 27.00% |
| PRU230120P00105000 | 2022-01-04 3:31PM EDT | 105.00 | 9.90 | 10.80 | 12.80 | 0.00 | - | 22 | 1,421 | 28.52% |
| PRU230120P00110000 | 2022-01-05 11:03AM EDT | 110.00 | 12.50 | 13.30 | 13.90 | +0.48 | +3.99% | 12 | 127 | 18.25% |
| PRU230120P00115000 | 2021-11-10 7:55AM EDT | 115.00 | 19.30 | 19.30 | 20.00 | 0.00 | - | 2 | 11 | 27.36% |
| PRU230120P00120000 | 2021-11-15 4:27PM EDT | 120.00 | 21.60 | 22.20 | 23.50 | 0.00 | - | 3 | 6 | 23.24% |
| PRU230120P00125000 | 2021-11-10 7:55AM EDT | 125.00 | 29.20 | 25.60 | 28.00 | 0.00 | - | 1 | 2 | 22.41% |
| PRU230120P00135000 | 2021-10-19 1:29PM EDT | 135.00 | 32.40 | 36.50 | 39.40 | 0.00 | - | 1 | 1 | 37.66% |
| PRU230120P00145000 | 2021-11-10 7:55AM EDT | 145.00 | 44.30 | 43.20 | 43.80 | 0.00 | - | 6 | 11 | 0.00% |
| PRU230120P00150000 | 2021-11-10 7:55AM EDT | 150.00 | 50.80 | 47.70 | 48.40 | 0.00 | - | 5 | 7 | 0.00% |
| PRU230120P00155000 | 2021-11-10 7:55AM EDT | 155.00 | 50.60 | 51.40 | 53.70 | 0.00 | - | 24 | 35 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
