Deutsche Märkte geschlossen

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,56+1,88 (+1,96%)
Börsenschluss: 04:00PM EDT
97,02 -0,54 (-0,55%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU230120C000325002021-11-10 7:55AM EDT32.5071.9573.6075.300.00-160197.61%
PRU230120C000350002021-11-10 7:55AM EDT35.0069.4770.8074.000.00-100189.77%
PRU230120C000400002021-11-10 7:55AM EDT40.0022.2366.7068.000.00-55167.77%
PRU230120C000425002021-11-10 7:55AM EDT42.5036.6063.4066.200.00-21157.96%
PRU230120C000450002021-11-10 7:55AM EDT45.0032.9060.9063.800.00-11149.63%
PRU230120C000500002021-11-19 4:28PM EDT50.0056.3253.6057.900.00-60122.88%
PRU230120C000525002021-11-10 7:55AM EDT52.5028.8052.1057.000.00-40124.78%
PRU230120C000550002021-11-10 7:55AM EDT55.0049.1651.1054.300.00-30122.14%
PRU230120C000575002021-11-19 4:40PM EDT57.5048.7146.2050.500.00-125104.50%
PRU230120C000600002021-11-02 12:28PM EDT60.0050.4541.5046.000.00-10586.18%
PRU230120C000625002021-11-19 4:40PM EDT62.5043.7641.3045.700.00-6294.08%
PRU230120C000650002021-11-19 3:33PM EDT65.0041.8040.2042.700.00-1005591.16%
PRU230120C000675002021-11-10 7:55AM EDT67.5032.0039.0041.700.00-1193.07%
PRU230120C000700002021-12-03 4:43PM EDT70.0034.3738.5039.200.00-14492.61%
PRU230120C000725002021-11-02 11:45AM EDT72.5039.3831.8033.000.00-57268.49%
PRU230120C000750002021-12-07 12:39PM EDT75.0032.5034.6037.600.00-251492.25%
PRU230120C000775002021-12-08 10:50AM EDT77.5030.9634.4035.200.00-117692.10%
PRU230120C000800002021-12-30 2:38PM EDT80.0030.3031.0033.000.00-223585.45%
PRU230120C000825002021-10-18 9:30AM EDT82.5030.5626.0027.100.00-14668.19%
PRU230120C000850002021-12-27 11:39AM EDT85.0026.2027.8028.600.00-121379.85%
PRU230120C000875002021-12-29 4:51PM EDT87.5024.7025.8026.700.00-13876.79%
PRU230120C000900002021-12-23 4:27PM EDT90.0022.4023.7024.700.00-219773.33%
PRU230120C000925002021-12-21 12:53PM EDT92.5018.5021.8022.800.00-26770.38%
PRU230120C000950002022-01-04 2:40PM EDT95.0022.3519.9021.000.00-1412067.54%
PRU230120C000975002021-12-28 10:36AM EDT97.5017.5018.0019.200.00-17364.62%
PRU230120C001000002022-01-05 2:37PM EDT100.0018.6516.5017.60-0.15-0.80%142862.65%
PRU230120C001050002022-01-05 11:47AM EDT105.0014.7013.3014.50-0.88-5.65%246758.12%
PRU230120C001100002022-01-05 2:44PM EDT110.0012.1210.7011.90-0.63-4.94%164354.83%
PRU230120C001150002022-01-05 3:49PM EDT115.009.709.009.50-0.60-5.83%1560752.72%
PRU230120C001200002022-01-05 12:41PM EDT120.007.687.107.60-0.62-7.47%142,14450.38%
PRU230120C001250002022-01-05 3:21PM EDT125.006.135.206.00-0.28-4.37%1645749.29%
PRU230120C001300002022-01-05 3:41PM EDT130.004.503.804.60-0.53-10.54%2337047.23%
PRU230120C001350002022-01-05 11:12AM EDT135.003.703.303.60-0.01-0.27%1218646.03%
PRU230120C001400002021-12-21 2:03PM EDT140.002.252.453.000.00-329846.06%
PRU230120C001450002022-01-04 3:48PM EDT145.002.301.902.400.00-28245.53%
PRU230120C001500002022-01-04 10:31AM EDT150.001.451.301.850.00-537544.67%
PRU230120C001550002021-12-08 3:00PM EDT155.001.301.101.450.00-14644.14%
PRU230120C001600002022-01-04 10:49AM EDT160.000.950.801.200.00-210744.26%
PRU230120C001650002022-01-04 1:09PM EDT165.000.800.500.950.00-23543.95%
PRU230120C001700002021-12-13 4:59PM EDT170.000.530.400.750.00-3843.68%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PRU230120P000325002021-12-01 3:53PM EDT32.500.640.150.750.00-52981.15%
PRU230120P000350002021-11-30 1:29PM EDT35.001.050.003.500.00-2117102.20%
PRU230120P000375002021-12-02 11:37AM EDT37.501.220.000.000.00-102925.00%
PRU230120P000400002022-01-04 10:51AM EDT40.000.500.001.500.00-126773.97%
PRU230120P000425002021-11-10 7:55AM EDT42.501.350.751.650.00-1977.22%
PRU230120P000450002021-12-20 4:44PM EDT45.001.350.001.400.00-33864.31%
PRU230120P000475002021-11-26 10:57AM EDT47.501.800.651.700.00-21067.85%
PRU230120P000500002022-01-05 2:36PM EDT50.001.000.651.30-0.95-48.72%231660.94%
PRU230120P000525002022-01-03 4:26PM EDT52.501.200.701.750.00-122560.40%
PRU230120P000550002022-01-05 4:29PM EDT55.001.251.051.25-0.90-41.86%3659955.71%
PRU230120P000575002021-12-20 12:33PM EDT57.502.401.151.500.00-14654.08%
PRU230120P000600002021-12-29 11:20AM EDT60.001.911.301.800.00-134852.77%
PRU230120P000625002021-11-30 2:02PM EDT62.503.101.003.700.00-128155.95%
PRU230120P000650002021-12-29 11:34AM EDT65.002.401.751.950.00-121,60949.15%
PRU230120P000675002021-12-22 11:24AM EDT67.503.001.802.250.00-146747.89%
PRU230120P000700002021-12-30 3:18PM EDT70.002.752.102.450.00-355045.75%
PRU230120P000725002022-01-03 12:12PM EDT72.502.802.452.800.00-133644.46%
PRU230120P000750002022-01-05 4:53PM EDT75.002.652.903.10-0.45-14.52%531442.68%
PRU230120P000775002022-01-03 11:57AM EDT77.503.503.203.500.00-257741.27%
PRU230120P000800002022-01-03 12:00PM EDT80.003.903.603.800.00-127139.20%
PRU230120P000825002022-01-04 4:52PM EDT82.503.694.104.400.00-911438.34%
PRU230120P000850002022-01-03 3:35PM EDT85.004.904.605.000.00-330437.21%
PRU230120P000875002022-01-04 2:15PM EDT87.504.705.105.500.00-514535.42%
PRU230120P000900002022-01-04 1:23PM EDT90.005.305.706.200.00-728034.18%
PRU230120P000925002022-01-05 4:55PM EDT92.506.406.307.90+0.50+8.47%119536.31%
PRU230120P000950002022-01-04 4:00PM EDT95.006.507.007.400.00-212,31030.16%
PRU230120P000975002022-01-04 4:08PM EDT97.507.207.808.300.00-1710728.77%
PRU230120P001000002022-01-05 3:21PM EDT100.008.398.709.20+0.29+3.58%1343527.00%
PRU230120P001050002022-01-04 3:31PM EDT105.009.9010.8012.800.00-221,42128.52%
PRU230120P001100002022-01-05 11:03AM EDT110.0012.5013.3013.90+0.48+3.99%1212718.25%
PRU230120P001150002021-11-10 7:55AM EDT115.0019.3019.3020.000.00-21127.36%
PRU230120P001200002021-11-15 4:27PM EDT120.0021.6022.2023.500.00-3623.24%
PRU230120P001250002021-11-10 7:55AM EDT125.0029.2025.6028.000.00-1222.41%
PRU230120P001350002021-10-19 1:29PM EDT135.0032.4036.5039.400.00-1137.66%
PRU230120P001450002021-11-10 7:55AM EDT145.0044.3043.2043.800.00-6110.00%
PRU230120P001500002021-11-10 7:55AM EDT150.0050.8047.7048.400.00-570.00%
PRU230120P001550002021-11-10 7:55AM EDT155.0050.6051.4053.700.00-24350.00%