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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 597,55 +4 032,54 (+7,13 %)
Prudential Financial, Inc. (PRU)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU261218C00080000 | 2024-05-15 10:14AM EDT | 80.00 | 40.61 | 38.50 | 43.00 | +0.11 | +0.27% | 100 | 152 | 25.35% |
| PRU261218C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 36.74 | 34.50 | 39.50 | 0.00 | - | 5 | 8 | 26.00% |
| PRU261218C00090000 | 2024-05-10 3:31PM EDT | 90.00 | 33.46 | 31.30 | 35.50 | 0.00 | - | 2 | 8 | 25.07% |
| PRU261218C00095000 | 2024-04-26 3:00PM EDT | 95.00 | 24.82 | 27.50 | 32.50 | 0.00 | - | 1 | 13 | 25.67% |
| PRU261218C00097500 | 2024-03-22 3:35PM EDT | 97.50 | 25.60 | 21.10 | 24.10 | 0.00 | - | 3 | 9 | 13.03% |
| PRU261218C00100000 | 2024-05-15 1:47PM EDT | 100.00 | 26.40 | 25.20 | 28.50 | +2.20 | +9.09% | 4 | 15 | 24.17% |
| PRU261218C00105000 | 2024-05-07 11:58AM EDT | 105.00 | 21.55 | 22.40 | 24.90 | 0.00 | - | 17 | 30 | 23.12% |
| PRU261218C00110000 | 2024-05-13 3:07PM EDT | 110.00 | 20.72 | 19.00 | 23.50 | 0.00 | - | 5 | 25 | 24.96% |
| PRU261218C00115000 | 2024-05-13 2:13PM EDT | 115.00 | 18.50 | 16.60 | 20.90 | 0.00 | - | 3 | 13 | 24.69% |
| PRU261218C00120000 | 2024-05-13 3:44PM EDT | 120.00 | 15.70 | 14.90 | 19.00 | 0.00 | - | 17 | 107 | 25.08% |
| PRU261218C00125000 | 2024-05-13 2:13PM EDT | 125.00 | 14.00 | 12.10 | 16.00 | 0.00 | - | 2 | 66 | 23.76% |
| PRU261218C00130000 | 2024-04-17 2:38PM EDT | 130.00 | 8.97 | 10.00 | 14.50 | 0.00 | - | 65 | 70 | 24.15% |
| PRU261218C00135000 | 2024-05-10 10:46AM EDT | 135.00 | 10.59 | 8.10 | 13.00 | 0.00 | - | 6 | 72 | 24.30% |
| PRU261218C00140000 | 2024-05-10 10:46AM EDT | 140.00 | 8.99 | 6.50 | 11.50 | 0.00 | - | 20 | 72 | 24.24% |
| PRU261218C00145000 | 2024-05-15 2:46PM EDT | 145.00 | 8.37 | 5.50 | 9.70 | +0.33 | +4.10% | 10 | 18 | 23.56% |
| PRU261218C00150000 | 2024-05-08 3:29PM EDT | 150.00 | 6.42 | 4.00 | 9.00 | 0.00 | - | 1 | 22 | 24.19% |
| PRU261218C00155000 | 2024-04-04 2:29PM EDT | 155.00 | 5.85 | 2.80 | 5.50 | 0.00 | - | 7 | 7 | 20.48% |
| PRU261218C00160000 | 2024-05-15 2:46PM EDT | 160.00 | 4.92 | 2.60 | 7.30 | +1.00 | +25.51% | 11 | 9 | 24.57% |
| PRU261218C00165000 | 2024-04-11 9:45AM EDT | 165.00 | 3.80 | 2.55 | 6.90 | 0.00 | - | 2 | 2 | 25.24% |
| PRU261218C00175000 | 2024-04-17 2:41PM EDT | 175.00 | 2.39 | 1.15 | 5.20 | 0.00 | - | - | 2 | 24.78% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU261218P00055000 | 2024-01-26 1:16PM EDT | 55.00 | 2.00 | 0.20 | 4.70 | 0.00 | - | 4 | 4 | 47.17% |
| PRU261218P00060000 | 2024-02-09 4:58PM EDT | 60.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 43.81% |
| PRU261218P00065000 | 2024-04-12 9:45AM EDT | 65.00 | 3.80 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 37.08% |
| PRU261218P00070000 | 2024-04-12 9:54AM EDT | 70.00 | 4.70 | 0.55 | 4.70 | 0.00 | - | 1 | 2 | 35.25% |
| PRU261218P00075000 | 2024-05-03 1:11PM EDT | 75.00 | 4.60 | 1.10 | 4.60 | 0.00 | - | 1 | 16 | 31.59% |
| PRU261218P00080000 | 2024-04-17 11:53AM EDT | 80.00 | 7.50 | 1.55 | 6.40 | 0.00 | - | 3 | 23 | 32.54% |
| PRU261218P00085000 | 2024-05-09 11:29AM EDT | 85.00 | 6.00 | 2.55 | 7.30 | 0.00 | - | 1 | 3 | 31.07% |
| PRU261218P00090000 | 2024-05-14 3:12PM EDT | 90.00 | 6.70 | 4.40 | 8.50 | 0.00 | - | 6 | 6 | 30.03% |
| PRU261218P00095000 | 2024-05-08 10:42AM EDT | 95.00 | 8.50 | 6.00 | 9.30 | 0.00 | - | 2 | 3 | 28.12% |
| PRU261218P00097500 | 2024-05-07 10:44AM EDT | 97.50 | 9.80 | 6.10 | 10.90 | 0.00 | - | 10 | 10 | 29.10% |
| PRU261218P00100000 | 2024-05-15 2:46PM EDT | 100.00 | 9.43 | 7.20 | 11.30 | -3.27 | -25.75% | 8 | 70 | 28.03% |
| PRU261218P00105000 | 2024-02-16 1:01PM EDT | 105.00 | 14.79 | 11.50 | 16.00 | 0.00 | - | 60 | 105 | 31.64% |
| PRU261218P00110000 | 2024-05-06 11:29AM EDT | 110.00 | 14.93 | 10.50 | 14.90 | 0.00 | - | 1 | 206 | 26.41% |
| PRU261218P00115000 | 2024-05-10 1:53PM EDT | 115.00 | 15.10 | 12.60 | 16.90 | 0.00 | - | 50 | 56 | 25.55% |
| PRU261218P00120000 | 2024-04-19 11:13AM EDT | 120.00 | 21.77 | 14.50 | 19.40 | 0.00 | - | 2 | 312 | 25.12% |
