Mercados españoles abiertos en 4 hrs 14 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.881,07 +263,97 (+0,68%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,40 -0,50 (-0,61%) Bitcoin EUR
64.119,97 -551,54 (-0,85%)
Prudential Financial, Inc. (PRU)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU251219C00040000 | 2023-05-16 3:01PM EDT | 40.00 | 38.30 | 44.90 | 48.30 | 0.00 | - | 6 | 0 | 0.00% |
| PRU251219C00045000 | 2024-05-17 3:31PM EDT | 45.00 | 76.00 | 72.70 | 77.50 | 0.00 | - | 3 | 3 | 63.78% |
| PRU251219C00047500 | 2023-11-17 2:48PM EDT | 47.50 | 48.20 | 54.50 | 59.00 | 0.00 | - | 15 | 8 | 0.00% |
| PRU251219C00050000 | 2024-05-20 1:11PM EDT | 50.00 | 68.95 | 67.80 | 72.50 | 0.00 | - | 2 | 2 | 57.75% |
| PRU251219C00055000 | 2023-11-17 3:36PM EDT | 55.00 | 40.70 | 47.00 | 51.50 | 0.00 | - | 23 | 0 | 0.00% |
| PRU251219C00060000 | 2023-12-29 4:26PM EDT | 60.00 | 43.75 | 43.50 | 48.50 | 0.00 | - | 3 | 8 | 0.00% |
| PRU251219C00065000 | 2024-05-02 11:55AM EDT | 65.00 | 45.95 | 53.00 | 57.40 | 0.00 | - | 1 | 0 | 42.46% |
| PRU251219C00070000 | 2024-05-09 11:13AM EDT | 70.00 | 47.86 | 48.00 | 52.00 | 0.00 | - | 1 | 22 | 36.61% |
| PRU251219C00072500 | 2024-02-12 2:34PM EDT | 72.50 | 36.07 | 39.50 | 43.90 | 0.00 | - | 80 | 306 | 0.00% |
| PRU251219C00075000 | 2024-03-28 3:54PM EDT | 75.00 | 43.30 | 36.80 | 37.90 | 0.00 | - | 1 | 134 | 0.00% |
| PRU251219C00077500 | 2023-03-21 1:24PM EDT | 77.50 | 15.30 | 15.70 | 19.80 | 0.00 | - | - | 27 | 0.00% |
| PRU251219C00080000 | 2024-04-26 2:51PM EDT | 80.00 | 33.66 | 39.10 | 43.90 | 0.00 | - | 3 | 1,308 | 35.77% |
| PRU251219C00082500 | 2023-08-02 1:13PM EDT | 82.50 | 19.97 | 19.00 | 23.50 | 0.00 | - | 2 | 28 | 0.00% |
| PRU251219C00085000 | 2024-05-06 1:59PM EDT | 85.00 | 32.60 | 35.00 | 38.60 | 0.00 | - | 2 | 492 | 31.06% |
| PRU251219C00087500 | 2024-02-15 12:17PM EDT | 87.50 | 25.92 | 28.10 | 32.50 | 0.00 | - | 1 | 600 | 15.75% |
| PRU251219C00090000 | 2024-03-07 2:05PM EDT | 90.00 | 25.39 | 29.90 | 32.10 | 0.00 | - | 1 | 1,137 | 23.08% |
| PRU251219C00092500 | 2024-02-06 12:32PM EDT | 92.50 | 18.30 | 22.80 | 25.80 | 0.00 | - | 2 | 7 | 0.00% |
| PRU251219C00095000 | 2024-05-17 1:49PM EDT | 95.00 | 29.77 | 28.60 | 30.50 | 0.00 | - | 2 | 167 | 28.58% |
| PRU251219C00097500 | 2024-02-14 3:21PM EDT | 97.50 | 17.01 | 22.50 | 25.30 | 0.00 | - | 2 | 285 | 20.28% |
| PRU251219C00100000 | 2024-05-20 2:53PM EDT | 100.00 | 25.00 | 25.40 | 28.10 | 0.00 | - | 50 | 538 | 30.36% |
| PRU251219C00105000 | 2024-05-17 3:24PM EDT | 105.00 | 23.30 | 22.10 | 23.60 | 0.00 | - | 1 | 1,094 | 27.30% |
| PRU251219C00110000 | 2024-05-21 2:15PM EDT | 110.00 | 18.83 | 18.80 | 20.40 | 0.00 | - | 1 | 185 | 26.53% |
| PRU251219C00115000 | 2024-05-09 1:00PM EDT | 115.00 | 15.80 | 14.60 | 17.50 | 0.00 | - | 4 | 116 | 25.88% |
| PRU251219C00120000 | 2024-05-16 3:43PM EDT | 120.00 | 14.05 | 12.00 | 15.00 | 0.00 | - | 3 | 194 | 25.51% |
| PRU251219C00125000 | 2024-05-17 9:58AM EDT | 125.00 | 11.50 | 9.50 | 12.30 | 0.00 | - | 2 | 206 | 24.40% |
| PRU251219C00130000 | 2024-05-15 2:13PM EDT | 130.00 | 9.40 | 7.50 | 10.40 | 0.00 | - | 10 | 148 | 24.21% |
| PRU251219C00135000 | 2024-05-20 2:53PM EDT | 135.00 | 7.38 | 7.50 | 8.60 | 0.00 | - | 4 | 155 | 23.80% |
| PRU251219C00140000 | 2024-05-22 10:50AM EDT | 140.00 | 5.80 | 6.30 | 7.40 | +1.02 | +21.34% | 5 | 28 | 24.05% |
| PRU251219C00145000 | 2024-05-09 3:49PM EDT | 145.00 | 5.24 | 5.20 | 6.40 | 0.00 | - | 5 | 80 | 24.34% |
| PRU251219C00150000 | 2024-04-04 12:59PM EDT | 150.00 | 5.33 | 3.10 | 3.50 | 0.00 | - | 15 | 63 | 20.37% |
| PRU251219C00155000 | 2024-05-09 12:51PM EDT | 155.00 | 3.40 | 3.40 | 4.10 | 0.00 | - | 20 | 169 | 23.39% |
Opciones de ventapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU251219P00040000 | 2024-05-21 11:33AM EDT | 40.00 | 0.50 | 0.30 | 1.55 | 0.00 | - | 1 | 482 | 53.00% |
| PRU251219P00042500 | 2023-10-02 1:14PM EDT | 42.50 | 1.65 | 0.15 | 4.60 | 0.00 | - | 2 | 7 | 62.83% |
| PRU251219P00045000 | 2023-10-24 9:56AM EDT | 45.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 50.73% |
| PRU251219P00047500 | 2024-01-23 11:31AM EDT | 47.50 | 0.82 | 0.00 | 3.60 | 0.00 | - | 10 | 5 | 52.82% |
| PRU251219P00050000 | 2024-01-25 4:55PM EDT | 50.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 3,300 | 334 | 54.80% |
| PRU251219P00055000 | 2024-04-22 11:39AM EDT | 55.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 2 | 39 | 61.79% |
| PRU251219P00060000 | 2024-04-17 1:45PM EDT | 60.00 | 2.13 | 0.00 | 1.40 | 0.00 | - | 1 | 137 | 38.55% |
| PRU251219P00065000 | 2024-04-04 10:31AM EDT | 65.00 | 1.80 | 0.10 | 2.05 | 0.00 | - | 1 | 37 | 38.38% |
| PRU251219P00070000 | 2024-04-11 12:16PM EDT | 70.00 | 2.84 | 1.60 | 2.05 | 0.00 | - | 1 | 192 | 34.55% |
| PRU251219P00072500 | 2024-03-28 10:38AM EDT | 72.50 | 2.50 | 2.75 | 3.20 | 0.00 | - | 1 | 61 | 37.54% |
| PRU251219P00075000 | 2024-04-10 10:13AM EDT | 75.00 | 3.40 | 1.90 | 2.60 | 0.00 | - | 11 | 103 | 33.28% |
| PRU251219P00077500 | 2024-04-11 1:16PM EDT | 77.50 | 4.10 | 2.25 | 2.80 | 0.00 | - | 1 | 56 | 32.23% |
| PRU251219P00080000 | 2024-05-16 12:10PM EDT | 80.00 | 2.65 | 1.95 | 2.70 | 0.00 | - | 1 | 2,819 | 30.08% |
| PRU251219P00082500 | 2024-05-10 12:15PM EDT | 82.50 | 3.24 | 2.50 | 3.10 | 0.00 | - | 5 | 40 | 29.73% |
| PRU251219P00085000 | 2024-05-22 11:29AM EDT | 85.00 | 3.15 | 2.05 | 3.40 | -0.55 | -14.86% | 10 | 231 | 28.94% |
| PRU251219P00087500 | 2024-04-04 1:58PM EDT | 87.50 | 4.80 | 4.90 | 5.40 | 0.00 | - | 5 | 441 | 32.81% |
| PRU251219P00090000 | 2024-05-10 3:44PM EDT | 90.00 | 4.55 | 3.60 | 4.40 | 0.00 | - | 119 | 333 | 28.28% |
| PRU251219P00092500 | 2024-05-21 12:45PM EDT | 92.50 | 4.60 | 4.10 | 5.00 | 0.00 | - | 1 | 216 | 28.03% |
| PRU251219P00095000 | 2024-05-13 10:49AM EDT | 95.00 | 5.45 | 4.20 | 5.30 | 0.00 | - | 1 | 1,946 | 26.94% |
| PRU251219P00097500 | 2024-04-18 3:34PM EDT | 97.50 | 9.80 | 4.90 | 5.70 | 0.00 | - | 38 | 245 | 26.04% |
| PRU251219P00100000 | 2024-05-21 9:42AM EDT | 100.00 | 6.50 | 5.60 | 6.60 | 0.00 | - | 3 | 244 | 26.16% |
| PRU251219P00105000 | 2024-05-21 9:41AM EDT | 105.00 | 8.00 | 7.00 | 8.00 | 0.00 | - | 3 | 1,167 | 25.17% |
| PRU251219P00110000 | 2024-05-20 3:32PM EDT | 110.00 | 8.90 | 8.50 | 9.60 | 0.00 | - | 3 | 260 | 24.17% |
| PRU251219P00115000 | 2023-08-17 2:04PM EDT | 115.00 | 27.10 | 21.80 | 23.80 | 0.00 | - | 1 | 12 | 44.83% |
| PRU251219P00120000 | 2023-08-16 10:31AM EDT | 120.00 | 29.80 | 24.50 | 27.10 | 0.00 | - | 4 | 37 | 45.36% |
| PRU251219P00125000 | 2023-07-24 2:47PM EDT | 125.00 | 31.00 | 33.70 | 37.30 | 0.00 | - | 3 | 71 | 54.40% |
| PRU251219P00130000 | 2023-03-17 3:46PM EDT | 130.00 | 53.90 | 44.50 | 49.00 | 0.00 | - | 20 | 20 | 68.12% |
| PRU251219P00155000 | 2023-05-19 11:51AM EDT | 155.00 | 74.00 | 65.70 | 70.30 | 0.00 | - | 2 | 0 | 72.94% |
© 2024 Yahoo. Todos los derechos reservados.