La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 580,66 +4 006,32 (+7,08 %)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621C00290000 | 2024-01-02 11:41AM EDT | 290.00 | 109.00 | 90.60 | 97.80 | 0.00 | - | 1 | 0 | 52.00% |
| POOL240621C00300000 | 2024-02-22 10:59AM EDT | 300.00 | 106.40 | 115.70 | 125.00 | 0.00 | - | 1 | 3 | 164.77% |
| POOL240621C00330000 | 2024-03-07 11:03AM EDT | 330.00 | 86.00 | 68.50 | 75.90 | 0.00 | - | 1 | 2 | 88.08% |
| POOL240621C00340000 | 2024-02-20 1:33PM EDT | 340.00 | 59.30 | 81.00 | 88.30 | 0.00 | - | 1 | 23 | 131.56% |
| POOL240621C00350000 | 2024-04-25 11:32AM EDT | 350.00 | 30.47 | 31.70 | 37.50 | 0.00 | - | 1 | 102 | 33.39% |
| POOL240621C00360000 | 2024-02-07 12:36PM EDT | 360.00 | 43.00 | 64.10 | 69.50 | 0.00 | - | 1 | 9 | 114.62% |
| POOL240621C00370000 | 2024-05-13 10:47AM EDT | 370.00 | 19.40 | 18.30 | 19.50 | +2.80 | +16.87% | 2 | 39 | 24.42% |
| POOL240621C00380000 | 2024-05-15 10:04AM EDT | 380.00 | 12.40 | 12.10 | 13.30 | +0.78 | +6.71% | 2 | 36 | 23.83% |
| POOL240621C00390000 | 2024-05-15 1:40PM EDT | 390.00 | 7.83 | 4.00 | 11.80 | +0.57 | +7.85% | 7 | 28 | 30.18% |
| POOL240621C00400000 | 2024-05-15 1:40PM EDT | 400.00 | 4.74 | 3.70 | 5.30 | +0.54 | +12.86% | 3 | 27 | 23.62% |
| POOL240621C00410000 | 2024-05-15 1:18PM EDT | 410.00 | 2.75 | 2.30 | 3.10 | +0.57 | +26.15% | 1 | 306 | 23.68% |
| POOL240621C00420000 | 2024-05-15 12:05PM EDT | 420.00 | 1.17 | 1.10 | 2.30 | -0.13 | -10.00% | 2 | 37 | 25.92% |
| POOL240621C00430000 | 2024-05-07 2:46PM EDT | 430.00 | 0.82 | 0.45 | 0.90 | 0.00 | - | 4 | 67 | 23.78% |
| POOL240621C00440000 | 2024-05-06 12:15PM EDT | 440.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 30.73% |
| POOL240621C00450000 | 2024-03-28 3:40PM EDT | 450.00 | 8.08 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 36.62% |
| POOL240621C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 37.82% |
| POOL240621C00480000 | 2024-01-03 4:41PM EDT | 480.00 | 5.60 | 3.20 | 4.60 | 0.00 | - | 1 | 6 | 55.91% |
| POOL240621C00490000 | 2024-04-05 3:56PM EDT | 490.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 51.53% |
| POOL240621C00500000 | 2024-03-28 12:23PM EDT | 500.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 54.64% |
| POOL240621C00520000 | 2024-03-15 9:34AM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 61.73% |
| POOL240621C00540000 | 2023-12-29 11:42AM EDT | 540.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 16 | 18 | 67.36% |
| POOL240621C00560000 | 2023-12-07 1:54PM EDT | 560.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 72.68% |
| POOL240621C00580000 | 2024-01-23 12:07PM EDT | 580.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 77.71% |
| POOL240621C00600000 | 2024-03-28 2:44PM EDT | 600.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 80.75% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621P00160000 | 2024-03-07 2:40PM EDT | 160.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 158.20% |
| POOL240621P00165000 | 2024-05-01 10:03AM EDT | 165.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 152.51% |
| POOL240621P00170000 | 2023-12-07 1:53PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 150.93% |
| POOL240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 146.12% |
| POOL240621P00180000 | 2023-09-08 2:19PM EDT | 180.00 | 1.60 | 0.10 | 6.90 | 0.00 | - | 1 | 5 | 153.30% |
| POOL240621P00185000 | 2023-07-24 3:28PM EDT | 185.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 159.88% |
| POOL240621P00190000 | 2023-08-14 12:41PM EDT | 190.00 | 1.70 | 0.00 | 6.20 | 0.00 | - | 3 | 5 | 139.92% |
| POOL240621P00195000 | 2024-05-01 10:03AM EDT | 195.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 97.95% |
| POOL240621P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 122.44% |
| POOL240621P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.71 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 114.97% |
| POOL240621P00220000 | 2024-05-07 2:37PM EDT | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 87.33% |
| POOL240621P00230000 | 2024-05-09 10:43AM EDT | 230.00 | 0.05 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 99.24% |
| POOL240621P00240000 | 2024-03-14 3:18PM EDT | 240.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 93.75% |
| POOL240621P00250000 | 2024-03-28 10:26AM EDT | 250.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 87.29% |
| POOL240621P00260000 | 2023-11-17 10:57AM EDT | 260.00 | 5.50 | 0.60 | 7.10 | 0.00 | - | 1 | 14 | 90.01% |
| POOL240621P00270000 | 2024-02-21 1:34PM EDT | 270.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 73.83% |
| POOL240621P00280000 | 2023-11-28 2:09PM EDT | 280.00 | 7.70 | 1.95 | 3.80 | 0.00 | - | 3 | 17 | 70.63% |
| POOL240621P00290000 | 2024-04-29 11:16AM EDT | 290.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| POOL240621P00300000 | 2024-05-14 11:03AM EDT | 300.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 97 | 54.03% |
| POOL240621P00310000 | 2024-05-14 3:50PM EDT | 310.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 2 | 52 | 40.53% |
| POOL240621P00320000 | 2024-05-14 11:03AM EDT | 320.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 2 | 65 | 34.33% |
| POOL240621P00330000 | 2024-05-15 10:10AM EDT | 330.00 | 0.85 | 0.40 | 0.90 | -0.18 | -17.48% | 3 | 254 | 29.87% |
| POOL240621P00340000 | 2024-05-15 2:53PM EDT | 340.00 | 1.20 | 1.20 | 1.80 | -0.55 | -31.43% | 33 | 105 | 29.85% |
| POOL240621P00350000 | 2024-05-15 2:59PM EDT | 350.00 | 2.15 | 2.15 | 3.00 | -1.04 | -32.60% | 14 | 390 | 28.84% |
| POOL240621P00360000 | 2024-05-15 10:01AM EDT | 360.00 | 4.58 | 3.40 | 4.50 | -0.82 | -15.19% | 5 | 85 | 26.95% |
| POOL240621P00370000 | 2024-05-15 10:21AM EDT | 370.00 | 7.39 | 6.20 | 7.10 | -1.41 | -16.02% | 1 | 35 | 25.95% |
| POOL240621P00380000 | 2024-04-25 3:11PM EDT | 380.00 | 18.20 | 10.10 | 11.10 | 0.00 | - | 9 | 18 | 25.62% |
| POOL240621P00390000 | 2024-05-01 12:24PM EDT | 390.00 | 36.67 | 15.40 | 16.60 | 0.00 | - | 24 | 46 | 25.82% |
| POOL240621P00400000 | 2024-05-10 2:20PM EDT | 400.00 | 29.33 | 19.50 | 25.70 | 0.00 | - | 1 | 22 | 31.40% |
| POOL240621P00410000 | 2024-04-30 9:48AM EDT | 410.00 | 44.37 | 27.80 | 33.20 | 0.00 | - | 1 | 22 | 32.01% |
| POOL240621P00420000 | 2024-04-17 10:27AM EDT | 420.00 | 52.10 | 36.10 | 43.70 | 0.00 | - | 75 | 34 | 38.86% |
| POOL240621P00450000 | 2023-06-30 11:32AM EDT | 450.00 | 83.30 | 74.90 | 80.00 | 0.00 | - | 1 | 1 | 63.69% |
| POOL240621P00460000 | 2023-08-25 11:48AM EDT | 460.00 | 107.40 | 113.80 | 117.80 | 0.00 | - | 2 | 4 | 131.81% |
| POOL240621P00470000 | 2024-04-18 11:26AM EDT | 470.00 | 101.50 | 85.90 | 93.80 | 0.00 | - | 1 | 0 | 62.37% |
| POOL240621P00480000 | 2024-04-19 3:39PM EDT | 480.00 | 118.10 | 95.90 | 104.00 | 0.00 | - | 1 | 0 | 52.24% |
| POOL240621P00500000 | 2024-04-23 11:08AM EDT | 500.00 | 130.20 | 115.90 | 124.00 | 0.00 | - | 1 | 0 | 58.88% |
