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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,17 +3 976,81 (+7,03 %)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250620C00070000 | 2024-05-03 2:25PM EDT | 70.00 | 42.91 | 47.00 | 52.00 | 0.00 | - | 1 | 2 | 43.25% |
| PRU250620C00080000 | 2024-05-14 3:52PM EDT | 80.00 | 39.42 | 37.70 | 42.50 | 0.00 | - | 1 | 4 | 36.85% |
| PRU250620C00085000 | 2024-05-14 2:45PM EDT | 85.00 | 35.31 | 33.00 | 38.00 | 0.00 | - | 1 | 4 | 34.63% |
| PRU250620C00095000 | 2024-02-15 4:18PM EDT | 95.00 | 20.05 | 22.70 | 25.50 | 0.00 | - | 8 | 16 | 17.01% |
| PRU250620C00097500 | 2024-04-10 9:42AM EDT | 97.50 | 21.80 | 23.20 | 26.20 | 0.00 | - | 1 | 2 | 26.68% |
| PRU250620C00100000 | 2024-05-10 2:06PM EDT | 100.00 | 22.00 | 23.10 | 24.70 | 0.00 | - | 1 | 4 | 27.40% |
| PRU250620C00105000 | 2024-05-15 3:02PM EDT | 105.00 | 19.50 | 19.30 | 20.30 | +0.05 | +0.26% | 3 | 105 | 24.66% |
| PRU250620C00110000 | 2024-05-15 3:17PM EDT | 110.00 | 16.30 | 16.40 | 17.00 | +0.12 | +0.74% | 45 | 135 | 24.12% |
| PRU250620C00115000 | 2024-05-15 11:05AM EDT | 115.00 | 13.30 | 13.40 | 14.00 | -0.60 | -4.32% | 1 | 176 | 23.57% |
| PRU250620C00120000 | 2024-05-15 3:45PM EDT | 120.00 | 11.30 | 10.90 | 11.40 | +0.46 | +4.24% | 6 | 1,653 | 23.16% |
| PRU250620C00125000 | 2024-05-14 3:29PM EDT | 125.00 | 8.80 | 8.80 | 9.70 | 0.00 | - | 17 | 467 | 23.89% |
| PRU250620C00130000 | 2024-05-14 3:06PM EDT | 130.00 | 6.80 | 6.50 | 7.40 | -0.10 | -1.45% | 10 | 366 | 22.79% |
| PRU250620C00135000 | 2024-05-14 2:25PM EDT | 135.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 12 | 548 | 23.35% |
| PRU250620C00140000 | 2024-05-10 10:40AM EDT | 140.00 | 4.20 | 4.20 | 5.30 | 0.00 | - | 2 | 496 | 24.09% |
| PRU250620C00145000 | 2024-05-15 1:25PM EDT | 145.00 | 3.30 | 3.00 | 3.60 | +0.30 | +10.00% | 3 | 319 | 22.43% |
| PRU250620C00150000 | 2024-05-15 11:47AM EDT | 150.00 | 2.50 | 2.40 | 2.75 | 0.00 | - | 1 | 61 | 22.25% |
| PRU250620C00155000 | 2024-04-09 3:37PM EDT | 155.00 | 2.35 | 1.50 | 1.85 | 0.00 | - | 35 | 55 | 21.31% |
| PRU250620C00160000 | 2024-05-15 11:36AM EDT | 160.00 | 1.35 | 1.20 | 1.55 | -0.70 | -34.15% | 3 | 3 | 21.90% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250620P00060000 | 2024-04-30 3:51PM EDT | 60.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | 5 | 564 | 42.73% |
| PRU250620P00065000 | 2024-03-18 11:11AM EDT | 65.00 | 1.28 | 1.55 | 1.85 | 0.00 | - | 4 | 396 | 44.73% |
| PRU250620P00070000 | 2024-04-25 10:03AM EDT | 70.00 | 1.80 | 0.10 | 2.00 | 0.00 | - | 20 | 229 | 41.11% |
| PRU250620P00075000 | 2024-05-09 1:23PM EDT | 75.00 | 1.25 | 1.10 | 1.55 | 0.00 | - | 138 | 78 | 34.33% |
| PRU250620P00080000 | 2024-04-23 12:17PM EDT | 80.00 | 2.85 | 1.45 | 1.95 | 0.00 | - | 359 | 243 | 32.59% |
| PRU250620P00085000 | 2024-05-14 3:05PM EDT | 85.00 | 2.35 | 2.15 | 2.60 | 0.00 | - | 29 | 597 | 31.58% |
| PRU250620P00090000 | 2024-05-15 12:25PM EDT | 90.00 | 2.75 | 2.50 | 3.00 | -0.35 | -11.29% | 8 | 366 | 29.18% |
| PRU250620P00095000 | 2024-05-14 2:33PM EDT | 95.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 7 | 990 | 28.17% |
| PRU250620P00097500 | 2024-05-15 1:01PM EDT | 97.50 | 4.10 | 3.40 | 4.30 | -0.20 | -4.65% | 4 | 683 | 27.32% |
| PRU250620P00100000 | 2024-05-15 1:17PM EDT | 100.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 59 | 6,775 | 26.92% |
| PRU250620P00105000 | 2024-05-14 3:59PM EDT | 105.00 | 6.20 | 5.80 | 6.40 | 0.00 | - | 19 | 542 | 26.41% |
| PRU250620P00110000 | 2024-05-15 2:50PM EDT | 110.00 | 7.70 | 7.40 | 7.60 | 0.00 | - | 51 | 1,305 | 24.62% |
| PRU250620P00115000 | 2024-05-15 2:19PM EDT | 115.00 | 9.60 | 8.90 | 9.50 | -0.80 | -7.69% | 5 | 119 | 23.82% |
| PRU250620P00120000 | 2024-05-15 1:33PM EDT | 120.00 | 11.70 | 11.40 | 13.30 | 0.00 | - | 4 | 169 | 26.22% |
| PRU250620P00125000 | 2024-04-05 10:44AM EDT | 125.00 | 18.00 | 17.90 | 18.60 | 0.00 | - | 1 | 9 | 30.93% |
| PRU250620P00130000 | 2024-03-13 1:26PM EDT | 130.00 | 21.70 | 22.50 | 25.50 | 0.00 | - | - | 27 | 38.33% |
