La bourse est fermée
Dow Jones
39 895,26 +337,15 (+0,85 %) Nasdaq
16 739,51 +228,33 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 707,76 +4 107,91 (+7,26 %)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00040000 | 2024-02-15 4:31PM EDT | 40.00 | 69.60 | 71.00 | 74.90 | 0.00 | - | 6 | 5 | 0.00% |
| PRU250117C00050000 | 2024-02-15 4:49PM EDT | 50.00 | 59.20 | 61.10 | 65.40 | 0.00 | - | 3 | 4 | 0.00% |
| PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.68 | 43.20 | 47.40 | 0.00 | - | 15 | 1 | 0.00% |
| PRU250117C00070000 | 2024-05-15 12:25PM EDT | 70.00 | 49.05 | 46.90 | 50.90 | +1.95 | +4.14% | 4 | 178 | 48.38% |
| PRU250117C00072500 | 2024-05-01 2:27PM EDT | 72.50 | 40.00 | 44.40 | 48.30 | 0.00 | - | 2 | 134 | 44.96% |
| PRU250117C00075000 | 2024-04-17 10:53AM EDT | 75.00 | 33.70 | 41.90 | 45.90 | 0.00 | - | 1 | 90 | 43.25% |
| PRU250117C00077500 | 2024-05-14 3:52PM EDT | 77.50 | 41.42 | 39.70 | 43.40 | 0.00 | - | 1 | 43 | 40.80% |
| PRU250117C00080000 | 2024-05-14 1:07PM EDT | 80.00 | 38.90 | 37.40 | 41.00 | 0.00 | - | 100 | 1,499 | 39.10% |
| PRU250117C00082500 | 2024-05-10 3:31PM EDT | 82.50 | 36.66 | 34.80 | 38.70 | 0.00 | - | 2 | 104 | 38.03% |
| PRU250117C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 34.24 | 34.00 | 34.80 | 0.00 | - | 5 | 1,417 | 24.71% |
| PRU250117C00087500 | 2024-03-08 12:19PM EDT | 87.50 | 26.50 | 27.80 | 31.10 | 0.00 | - | 11 | 172 | 0.00% |
| PRU250117C00090000 | 2024-05-01 12:47PM EDT | 90.00 | 23.46 | 29.60 | 30.30 | 0.00 | - | 1 | 219 | 25.54% |
| PRU250117C00092500 | 2024-05-08 3:42PM EDT | 92.50 | 26.13 | 27.30 | 28.40 | 0.00 | - | 1 | 1,779 | 27.27% |
| PRU250117C00095000 | 2024-05-15 10:28AM EDT | 95.00 | 25.60 | 25.30 | 25.70 | +0.19 | +0.75% | 4 | 331 | 24.07% |
| PRU250117C00097500 | 2024-05-03 10:50AM EDT | 97.50 | 17.80 | 23.10 | 23.60 | 0.00 | - | 1 | 721 | 24.05% |
| PRU250117C00100000 | 2024-05-15 2:39PM EDT | 100.00 | 21.00 | 21.10 | 21.50 | +0.07 | +0.33% | 13 | 1,825 | 23.68% |
| PRU250117C00105000 | 2024-05-14 11:12AM EDT | 105.00 | 17.42 | 17.10 | 17.40 | 0.00 | - | 4 | 936 | 22.52% |
| PRU250117C00110000 | 2024-05-15 11:50AM EDT | 110.00 | 13.65 | 13.50 | 13.90 | +0.15 | +1.11% | 6 | 2,896 | 22.25% |
| PRU250117C00115000 | 2024-05-15 3:25PM EDT | 115.00 | 10.80 | 10.30 | 10.70 | +0.30 | +2.86% | 79 | 2,048 | 21.61% |
| PRU250117C00120000 | 2024-05-15 3:25PM EDT | 120.00 | 8.10 | 7.60 | 8.00 | +0.37 | +4.79% | 2 | 2,375 | 21.11% |
| PRU250117C00125000 | 2024-05-15 1:40PM EDT | 125.00 | 5.62 | 5.50 | 5.80 | +0.02 | +0.36% | 8 | 1,096 | 20.69% |
| PRU250117C00130000 | 2024-05-15 10:24AM EDT | 130.00 | 4.10 | 3.80 | 4.10 | -0.04 | -0.97% | 1 | 333 | 20.40% |
| PRU250117C00135000 | 2024-05-10 12:46PM EDT | 135.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 7 | 323 | 19.96% |
| PRU250117C00140000 | 2024-05-09 9:47AM EDT | 140.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 1 | 139 | 20.03% |
| PRU250117C00145000 | 2024-05-13 11:35AM EDT | 145.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | 5 | 262 | 19.91% |
| PRU250117C00150000 | 2024-05-06 12:47PM EDT | 150.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | 1 | 343 | 20.08% |
| PRU250117C00155000 | 2023-10-25 9:50AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00160000 | 2024-05-09 3:36PM EDT | 160.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 5 | 150 | 21.49% |
| PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 25.23% |
| PRU250117C00170000 | 2024-03-20 3:53PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 26.95% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 129 | 51.95% |
| PRU250117P00042500 | 2023-11-13 12:43PM EDT | 42.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 75.29% |
| PRU250117P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 94 | 53.52% |
| PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 68.29% |
| PRU250117P00050000 | 2024-04-12 10:02AM EDT | 50.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 10 | 131 | 62.45% |
| PRU250117P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 841 | 50.39% |
| PRU250117P00060000 | 2024-03-20 2:02PM EDT | 60.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 1 | 343 | 52.42% |
| PRU250117P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 12.50% |
| PRU250117P00070000 | 2024-05-03 12:54PM EDT | 70.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 8 | 544 | 41.07% |
| PRU250117P00072500 | 2024-04-30 3:17PM EDT | 72.50 | 0.95 | 0.35 | 0.75 | 0.00 | - | 12 | 603 | 38.77% |
| PRU250117P00075000 | 2024-05-03 12:41PM EDT | 75.00 | 0.82 | 0.45 | 0.85 | 0.00 | - | 1 | 599 | 37.59% |
| PRU250117P00077500 | 2024-04-25 10:32AM EDT | 77.50 | 1.20 | 0.50 | 0.95 | 0.00 | - | 3 | 604 | 36.30% |
| PRU250117P00080000 | 2024-04-30 3:14PM EDT | 80.00 | 1.30 | 0.60 | 1.05 | 0.00 | - | 35 | 1,289 | 34.96% |
| PRU250117P00082500 | 2024-05-02 10:26AM EDT | 82.50 | 1.40 | 0.70 | 0.85 | 0.00 | - | 1 | 2,053 | 31.15% |
| PRU250117P00085000 | 2024-05-15 9:58AM EDT | 85.00 | 0.95 | 0.85 | 0.95 | -0.30 | -24.00% | 11 | 3,406 | 29.91% |
| PRU250117P00087500 | 2024-05-10 1:05PM EDT | 87.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 4 | 841 | 28.96% |
| PRU250117P00090000 | 2024-05-09 10:01AM EDT | 90.00 | 1.45 | 1.10 | 1.30 | 0.00 | - | 1 | 6,931 | 28.19% |
| PRU250117P00092500 | 2024-04-30 3:17PM EDT | 92.50 | 3.10 | 1.25 | 1.50 | 0.00 | - | 125 | 4,584 | 27.25% |
| PRU250117P00095000 | 2024-05-14 11:13AM EDT | 95.00 | 1.83 | 1.60 | 1.80 | 0.00 | - | 2 | 2,554 | 26.67% |
| PRU250117P00097500 | 2024-05-15 9:31AM EDT | 97.50 | 2.00 | 1.80 | 2.10 | -0.05 | -2.44% | 4 | 620 | 25.88% |
| PRU250117P00100000 | 2024-05-14 10:57AM EDT | 100.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 5 | 3,674 | 25.11% |
| PRU250117P00105000 | 2024-05-14 12:15PM EDT | 105.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 5 | 724 | 23.88% |
| PRU250117P00110000 | 2024-05-14 1:01PM EDT | 110.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 7 | 446 | 23.13% |
| PRU250117P00115000 | 2024-05-10 1:34PM EDT | 115.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 52 | 417 | 22.14% |
| PRU250117P00120000 | 2024-05-15 12:16PM EDT | 120.00 | 8.60 | 8.40 | 8.80 | -0.30 | -3.37% | 7 | 419 | 21.61% |
| PRU250117P00125000 | 2024-05-15 12:14PM EDT | 125.00 | 11.40 | 11.20 | 11.60 | -0.30 | -2.56% | 34 | 95 | 21.20% |
| PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 46.96% |
| PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 40.50 | 44.60 | 0.00 | - | 11 | 0 | 37.84% |
