Italia markets closed

Permian Resources Corporation (PR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,04-0,14 (-0,92%)
Alla chiusura: 04:00PM EDT
14,99 -0,05 (-0,33%)
Dopo ore: 07:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PR240719C000050002024-02-22 1:57PM EDT5.0010.0011.0014.200.00-100664.45%
PR240719C000070002024-01-30 2:16PM EDT7.006.808.408.800.00-33237.89%
PR240719C000100002024-06-07 2:13PM EDT10.005.503.206.600.00-133235.94%
PR240719C000110002024-06-06 10:11AM EDT11.004.502.905.900.00-156103.91%
PR240719C000120002024-06-13 12:02PM EDT12.003.003.003.300.00-57756.64%
PR240719C000130002024-06-12 9:34AM EDT13.003.002.153.100.00-1027879.49%
PR240719C000140002024-06-14 12:29PM EDT14.001.301.251.35-0.55-29.73%1040139.75%
PR240719C000150002024-06-14 3:29PM EDT15.000.580.550.65-0.12-17.14%1032,45233.99%
PR240719C000160002024-06-14 10:14AM EDT16.000.250.200.25-0.02-7.41%231,27932.03%
PR240719C000170002024-06-14 9:54AM EDT17.000.100.050.150.00-101,90038.48%
PR240719C000180002024-06-13 2:14PM EDT18.000.050.000.050.00-101,95237.50%
PR240719C000190002024-06-12 11:23AM EDT19.000.020.000.050.00-133445.70%
PR240719C000200002024-06-12 1:00PM EDT20.000.050.000.200.00-438061.91%
PR240719C000210002024-06-03 1:36PM EDT21.000.050.000.750.00-18324898.63%
PR240719C000220002024-06-03 1:36PM EDT22.000.050.000.750.00-1,8292,037107.23%
PR240719C000250002024-02-20 1:52PM EDT25.000.050.000.750.00-1546129.49%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PR240719P000050002023-08-18 3:41PM EDT5.000.400.000.750.00-55287.50%
PR240719P000070002023-11-20 1:19PM EDT7.000.100.000.700.00-300301205.08%
PR240719P000080002023-12-07 10:50AM EDT8.000.250.100.200.00-11139.84%
PR240719P000090002024-02-20 11:21AM EDT9.000.120.000.750.00-12151.95%
PR240719P000100002024-06-05 10:34AM EDT10.000.050.000.750.00-81138127.73%
PR240719P000110002024-06-07 11:50AM EDT11.000.750.000.750.00-1351105.47%
PR240719P000120002024-05-31 9:30AM EDT12.000.050.000.200.00-635955.27%
PR240719P000130002024-05-09 9:30AM EDT13.000.050.050.100.00-2828139.84%
PR240719P000140002024-06-14 3:59PM EDT14.000.200.150.250.00-6858935.74%
PR240719P000150002024-06-14 3:33PM EDT15.000.540.450.55+0.08+17.39%5068130.76%
PR240719P000160002024-06-14 10:21AM EDT16.001.101.051.20+0.03+2.80%31,64531.45%
PR240719P000170002024-06-14 10:02AM EDT17.002.061.052.95+0.04+1.98%11,29291.50%
PR240719P000180002024-06-07 1:53PM EDT18.002.441.504.800.00-5553.32%
PR240719P000190002024-05-28 12:56PM EDT19.002.853.506.000.00-110107.23%
PR240719P000200002024-05-10 3:48PM EDT20.003.703.406.800.00-1667.19%
PR240719P000210002024-05-07 3:44PM EDT21.003.704.107.500.00-360174.32%
PR240719P000220002024-03-22 11:34AM EDT22.004.803.506.100.00-26260.00%
PR240719P000230002024-05-13 12:06PM EDT23.006.507.309.600.00-10125.00%