La bourse est fermée
Dow Jones
39 874,13 +316,02 (+0,80 %) Nasdaq
16 740,87 +229,69 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 717,19 +4 114,34 (+7,27 %)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00200000 | 2024-05-08 11:12AM EDT | 200.00 | 168.20 | 180.60 | 189.10 | 0.00 | - | 1 | 14 | 62.13% |
| POOL241220C00250000 | 2024-01-22 4:26PM EDT | 250.00 | 160.57 | 146.00 | 155.00 | 0.00 | - | - | 9 | 70.56% |
| POOL241220C00260000 | 2023-10-23 1:52PM EDT | 260.00 | 96.52 | 114.60 | 117.80 | 0.00 | - | - | 2 | 0.00% |
| POOL241220C00270000 | 2023-10-19 12:14PM EDT | 270.00 | 91.80 | 103.40 | 108.10 | 0.00 | - | 1 | 1 | 0.00% |
| POOL241220C00300000 | 2023-12-22 4:59PM EDT | 300.00 | 119.55 | 98.00 | 104.90 | 0.00 | - | 1 | 0 | 50.55% |
| POOL241220C00330000 | 2024-02-15 12:36PM EDT | 330.00 | 84.50 | 89.10 | 95.90 | 0.00 | - | 2 | 0 | 59.73% |
| POOL241220C00340000 | 2023-12-08 4:01PM EDT | 340.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL241220C00350000 | 2023-12-14 12:17PM EDT | 350.00 | 78.00 | 66.10 | 73.40 | 0.00 | - | 1 | 0 | 51.36% |
| POOL241220C00360000 | 2024-05-03 1:33PM EDT | 360.00 | 41.80 | 47.60 | 53.80 | 0.00 | - | 1 | 2 | 38.14% |
| POOL241220C00370000 | 2024-01-03 12:18PM EDT | 370.00 | 58.65 | 49.10 | 55.10 | 0.00 | - | - | 1 | 43.59% |
| POOL241220C00380000 | 2024-04-30 10:12AM EDT | 380.00 | 36.50 | 37.40 | 42.00 | 0.00 | - | 1 | 3 | 36.15% |
| POOL241220C00390000 | 2023-12-18 10:46AM EDT | 390.00 | 55.78 | 47.90 | 52.50 | 0.00 | - | 10 | 12 | 48.74% |
| POOL241220C00400000 | 2024-01-19 4:38PM EDT | 400.00 | 44.00 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 49.02% |
| POOL241220C00410000 | 2024-03-27 10:46AM EDT | 410.00 | 47.10 | 21.80 | 25.80 | 0.00 | - | 1 | 6 | 32.23% |
| POOL241220C00420000 | 2024-03-07 2:54PM EDT | 420.00 | 47.20 | 32.20 | 39.00 | 0.00 | - | 127 | 107 | 46.40% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 45.62% |
| POOL241220C00440000 | 2024-02-09 4:28PM EDT | 440.00 | 27.50 | 35.70 | 43.00 | 0.00 | - | 8 | 12 | 51.89% |
| POOL241220C00450000 | 2024-02-20 1:45PM EDT | 450.00 | 23.20 | 32.50 | 38.00 | 0.00 | - | 3 | 41 | 50.71% |
| POOL241220C00460000 | 2024-02-20 1:45PM EDT | 460.00 | 20.40 | 28.60 | 34.00 | 0.00 | - | - | 3 | 51.86% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 42.01% |
| POOL241220C00500000 | 2024-04-11 3:57PM EDT | 500.00 | 9.59 | 0.55 | 6.60 | 0.00 | - | 4 | 25 | 31.15% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 0.10 | 5.40 | 0.00 | - | 8 | 9 | 32.13% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 11.80 | 13.50 | 0.00 | - | 1 | 2 | 45.88% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 32.91% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 2024-01-02 12:45PM EDT | 160.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 72.91% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 70.81% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 65.40% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 57.06% |
| POOL241220P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 46.49% |
| POOL241220P00210000 | 2023-11-02 1:26PM EDT | 210.00 | 7.60 | 0.55 | 4.00 | 0.00 | - | - | 2 | 53.43% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 50.96% |
| POOL241220P00230000 | 2024-05-06 9:30AM EDT | 230.00 | 1.80 | 0.30 | 5.10 | 0.00 | - | 1 | 8 | 49.54% |
| POOL241220P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 2.25 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 37.63% |
| POOL241220P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 2.80 | 0.20 | 2.70 | 0.00 | - | 1 | 2 | 36.46% |
| POOL241220P00260000 | 2024-05-09 11:00AM EDT | 260.00 | 4.20 | 1.60 | 2.90 | 0.00 | - | 3 | 11 | 34.22% |
| POOL241220P00270000 | 2023-12-01 11:14AM EDT | 270.00 | 12.70 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 41.74% |
| POOL241220P00280000 | 2023-12-14 10:41AM EDT | 280.00 | 10.20 | 6.90 | 11.60 | 0.00 | - | 1 | 1 | 44.42% |
| POOL241220P00290000 | 2023-11-20 2:34PM EDT | 290.00 | 17.80 | 7.80 | 14.20 | 0.00 | - | 1 | 31 | 44.47% |
| POOL241220P00300000 | 2024-05-10 10:57AM EDT | 300.00 | 7.50 | 5.50 | 7.30 | 0.00 | - | 12 | 25 | 31.35% |
| POOL241220P00310000 | 2024-04-30 10:19AM EDT | 310.00 | 10.40 | 6.60 | 10.90 | 0.00 | - | 1 | 14 | 33.19% |
| POOL241220P00320000 | 2024-05-14 1:31PM EDT | 320.00 | 10.78 | 8.60 | 11.00 | 0.00 | - | 2 | 31 | 30.02% |
| POOL241220P00330000 | 2024-05-03 1:33PM EDT | 330.00 | 16.70 | 10.70 | 12.50 | 0.00 | - | 1 | 10 | 28.44% |
| POOL241220P00340000 | 2024-05-15 12:28PM EDT | 340.00 | 14.65 | 13.10 | 16.00 | -5.35 | -26.75% | 1 | 16 | 28.69% |
| POOL241220P00350000 | 2024-05-14 1:31PM EDT | 350.00 | 19.78 | 16.20 | 19.30 | 0.00 | - | 2 | 16 | 28.24% |
| POOL241220P00360000 | 2024-01-26 11:02AM EDT | 360.00 | 32.00 | 23.80 | 29.00 | 0.00 | - | 1 | 3 | 33.17% |
| POOL241220P00370000 | 2024-05-08 11:52AM EDT | 370.00 | 33.10 | 22.80 | 27.20 | 0.00 | - | 1 | 2 | 27.30% |
| POOL241220P00380000 | 2024-04-30 10:12AM EDT | 380.00 | 33.90 | 27.80 | 31.50 | 0.00 | - | 1 | 162 | 26.52% |
| POOL241220P00390000 | 2024-01-30 2:27PM EDT | 390.00 | 43.10 | 32.00 | 38.30 | 0.00 | - | 3 | 87 | 27.46% |
| POOL241220P00400000 | 2024-01-19 4:39PM EDT | 400.00 | 46.00 | 42.00 | 50.90 | 0.00 | - | 1 | 1 | 32.97% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 31.59% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 40.53% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 36.21% |
| POOL241220P00440000 | 2023-11-30 12:37PM EDT | 440.00 | 95.35 | 61.50 | 67.00 | 0.00 | - | - | 1 | 20.67% |
| POOL241220P00450000 | 2023-11-14 12:37PM EDT | 450.00 | 98.70 | 71.50 | 75.60 | 0.00 | - | - | 1 | 20.69% |
| POOL241220P00460000 | 2023-11-15 12:46PM EDT | 460.00 | 105.35 | 78.30 | 84.30 | 0.00 | - | - | 4 | 20.40% |
| POOL241220P00470000 | 2024-01-26 12:53PM EDT | 470.00 | 98.10 | 84.30 | 93.80 | 0.00 | - | 1 | 3 | 21.08% |
