La bourse est fermée
Dow Jones
39 836,48 +278,37 (+0,70 %) Nasdaq
16 727,75 +216,57 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 132,18 +3 804,25 (+6,75 %)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU260116C00050000 | 2024-02-12 11:55AM EDT | 50.00 | 57.13 | 61.00 | 66.00 | 0.00 | - | 2 | 0 | 0.00% |
| PRU260116C00055000 | 2024-04-10 3:42PM EDT | 55.00 | 57.61 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 49.08% |
| PRU260116C00060000 | 2024-02-16 12:20PM EDT | 60.00 | 48.00 | 51.00 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
| PRU260116C00065000 | 2023-11-22 3:06PM EDT | 65.00 | 31.00 | 37.00 | 42.00 | 0.00 | - | 3 | 10 | 0.00% |
| PRU260116C00070000 | 2024-02-15 1:59PM EDT | 70.00 | 39.85 | 42.30 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
| PRU260116C00080000 | 2024-05-01 11:22AM EDT | 80.00 | 33.40 | 39.00 | 41.00 | 0.00 | - | 3 | 43 | 27.15% |
| PRU260116C00082500 | 2024-05-01 10:03AM EDT | 82.50 | 30.64 | 37.60 | 38.40 | 0.00 | - | 2 | 13 | 25.17% |
| PRU260116C00085000 | 2024-04-26 2:57PM EDT | 85.00 | 29.76 | 35.70 | 36.50 | 0.00 | - | 3 | 14 | 25.65% |
| PRU260116C00087500 | 2024-02-28 11:23AM EDT | 87.50 | 25.76 | 31.60 | 34.70 | 0.00 | - | 1 | 11 | 26.14% |
| PRU260116C00090000 | 2024-05-15 1:46PM EDT | 90.00 | 32.20 | 31.80 | 32.50 | +2.72 | +9.23% | 4 | 28 | 25.31% |
| PRU260116C00092500 | 2024-02-15 2:44PM EDT | 92.50 | 22.83 | 26.00 | 29.00 | 0.00 | - | 2 | 3 | 20.92% |
| PRU260116C00095000 | 2024-05-08 3:42PM EDT | 95.00 | 27.38 | 28.20 | 28.80 | 0.00 | - | 1 | 17 | 25.14% |
| PRU260116C00097500 | 2024-05-13 9:44AM EDT | 97.50 | 26.80 | 26.30 | 27.00 | 0.00 | - | 10 | 69 | 24.95% |
| PRU260116C00100000 | 2024-05-13 3:44PM EDT | 100.00 | 24.45 | 24.70 | 25.30 | 0.00 | - | 6 | 50 | 24.84% |
| PRU260116C00105000 | 2024-05-09 11:00AM EDT | 105.00 | 21.23 | 21.50 | 22.10 | 0.00 | - | 1 | 99 | 24.62% |
| PRU260116C00110000 | 2024-04-23 10:05AM EDT | 110.00 | 15.55 | 18.60 | 19.10 | 0.00 | - | 2 | 1,098 | 24.27% |
| PRU260116C00115000 | 2024-05-08 12:21PM EDT | 115.00 | 15.30 | 15.80 | 16.40 | 0.00 | - | 3 | 146 | 23.99% |
| PRU260116C00120000 | 2024-05-15 11:50AM EDT | 120.00 | 13.80 | 13.30 | 14.00 | +0.69 | +5.26% | 5 | 130 | 23.76% |
| PRU260116C00125000 | 2024-05-15 12:43PM EDT | 125.00 | 11.68 | 11.10 | 12.10 | -0.32 | -2.67% | 6 | 47 | 23.93% |
| PRU260116C00130000 | 2024-05-15 1:43PM EDT | 130.00 | 9.65 | 9.30 | 9.90 | +0.05 | +0.52% | 6 | 98 | 23.19% |
| PRU260116C00135000 | 2024-05-09 3:14PM EDT | 135.00 | 8.00 | 7.70 | 8.30 | 0.00 | - | 2 | 100 | 23.06% |
| PRU260116C00140000 | 2024-04-19 1:26PM EDT | 140.00 | 5.34 | 6.40 | 6.90 | 0.00 | - | 89 | 341 | 22.89% |
| PRU260116C00145000 | 2024-05-09 3:49PM EDT | 145.00 | 5.42 | 5.20 | 5.70 | 0.00 | - | 5 | 86 | 22.73% |
| PRU260116C00150000 | 2024-04-19 11:07AM EDT | 150.00 | 3.80 | 4.30 | 4.80 | 0.00 | - | 1 | 44 | 22.82% |
| PRU260116C00155000 | 2024-05-10 9:35AM EDT | 155.00 | 3.75 | 3.40 | 3.90 | 0.00 | - | 10 | 156 | 22.61% |
| PRU260116C00160000 | 2024-05-01 3:35PM EDT | 160.00 | 2.65 | 2.85 | 3.30 | 0.00 | - | 1 | 61 | 22.77% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU260116P00047500 | 2024-01-22 10:58AM EDT | 47.50 | 0.90 | 0.00 | 2.20 | 0.00 | - | 10 | 24 | 53.75% |
| PRU260116P00050000 | 2024-02-08 2:30PM EDT | 50.00 | 0.97 | 0.40 | 2.35 | 0.00 | - | 4 | 91 | 52.03% |
| PRU260116P00055000 | 2024-05-02 12:03PM EDT | 55.00 | 1.37 | 0.40 | 2.35 | 0.00 | - | 10 | 24 | 47.08% |
| PRU260116P00060000 | 2024-04-15 3:17PM EDT | 60.00 | 2.10 | 0.70 | 2.50 | 0.00 | - | 3 | 16 | 43.35% |
| PRU260116P00065000 | 2024-04-17 11:30AM EDT | 65.00 | 2.65 | 1.35 | 1.65 | 0.00 | - | 1 | 17 | 34.90% |
| PRU260116P00070000 | 2024-01-29 10:30AM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PRU260116P00075000 | 2024-03-14 11:06AM EDT | 75.00 | 3.47 | 2.85 | 4.30 | 0.00 | - | 2 | 31 | 38.02% |
| PRU260116P00080000 | 2024-03-21 12:10PM EDT | 80.00 | 3.60 | 4.40 | 4.90 | 0.00 | - | 1 | 36 | 35.90% |
| PRU260116P00082500 | 2024-05-08 2:18PM EDT | 82.50 | 3.62 | 3.10 | 3.40 | 0.00 | - | 1 | 33 | 29.52% |
| PRU260116P00085000 | 2024-05-10 11:52AM EDT | 85.00 | 3.82 | 3.50 | 3.80 | 0.00 | - | 189 | 266 | 28.97% |
| PRU260116P00087500 | 2024-05-10 11:52AM EDT | 87.50 | 4.27 | 3.90 | 4.30 | 0.00 | - | 1 | 514 | 28.62% |
| PRU260116P00090000 | 2024-05-10 3:44PM EDT | 90.00 | 4.50 | 4.30 | 4.80 | -0.22 | -4.66% | 1 | 208 | 28.15% |
| PRU260116P00092500 | 2024-05-15 11:38AM EDT | 92.50 | 5.00 | 4.90 | 5.30 | -0.70 | -12.28% | 1 | 101 | 27.59% |
| PRU260116P00095000 | 2024-05-15 11:38AM EDT | 95.00 | 5.60 | 5.40 | 5.90 | -0.10 | -1.75% | 1 | 713 | 27.17% |
| PRU260116P00097500 | 2024-05-07 2:09PM EDT | 97.50 | 6.20 | 6.10 | 6.50 | -0.90 | -12.68% | 1 | 108 | 26.65% |
| PRU260116P00100000 | 2024-05-15 11:38AM EDT | 100.00 | 6.80 | 6.70 | 7.20 | -0.76 | -10.05% | 2 | 136 | 26.25% |
| PRU260116P00105000 | 2024-05-15 11:38AM EDT | 105.00 | 8.30 | 8.10 | 8.70 | -1.10 | -11.70% | 2 | 226 | 25.35% |
| PRU260116P00110000 | 2024-05-15 11:38AM EDT | 110.00 | 10.00 | 9.60 | 10.40 | -0.80 | -7.41% | 2 | 1,089 | 24.43% |
| PRU260116P00115000 | 2024-05-15 11:38AM EDT | 115.00 | 12.00 | 11.80 | 12.60 | -0.80 | -6.25% | 2 | 54 | 23.98% |
| PRU260116P00120000 | 2024-05-09 3:17PM EDT | 120.00 | 15.20 | 14.00 | 14.60 | 0.00 | - | 26 | 28 | 22.76% |
| PRU260116P00140000 | 2024-04-18 12:51PM EDT | 140.00 | 33.90 | 25.80 | 26.80 | 0.00 | - | - | 1 | 20.54% |
