Italia markets closed
Dow Jones
38.829,98 +30,99 (+0,08%) Nasdaq
17.185,98 +52,85 (+0,31%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.764,70 -66,21 (-0,10%) CMC Crypto 200
1.443,24 -3,43 (-0,24%)
Penske Automotive Group, Inc. (PAG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816C00115000 | 2024-05-16 1:38PM EDT | 115.00 | 45.19 | 32.10 | 36.40 | 0.00 | - | 66 | 527 | 64.04% |
| PAG240816C00120000 | 2023-12-14 12:43PM EDT | 120.00 | 46.68 | 33.70 | 36.00 | 0.00 | - | 2 | 3 | 76.52% |
| PAG240816C00130000 | 2024-06-07 9:43AM EDT | 130.00 | 22.05 | 18.50 | 22.40 | 0.00 | - | 22 | 10 | 47.35% |
| PAG240816C00135000 | 2024-06-07 9:43AM EDT | 135.00 | 16.54 | 14.40 | 18.20 | 0.00 | - | 44 | 21 | 43.39% |
| PAG240816C00145000 | 2024-06-07 2:08PM EDT | 145.00 | 9.10 | 8.10 | 10.20 | 0.00 | - | 1 | 15 | 34.51% |
| PAG240816C00150000 | 2024-05-29 3:14PM EDT | 150.00 | 5.50 | 4.80 | 6.50 | 0.00 | - | 6 | 69 | 29.35% |
| PAG240816C00155000 | 2024-06-10 2:34PM EDT | 155.00 | 4.00 | 3.40 | 4.30 | -1.00 | -20.00% | 30 | 32 | 28.10% |
| PAG240816C00160000 | 2024-05-13 10:05AM EDT | 160.00 | 8.00 | 2.00 | 2.65 | 0.00 | - | 1 | 50 | 26.95% |
| PAG240816C00165000 | 2024-06-07 2:08PM EDT | 165.00 | 1.63 | 1.15 | 1.70 | 0.00 | - | 1 | 282 | 27.04% |
| PAG240816C00170000 | 2024-06-07 2:00PM EDT | 170.00 | 0.90 | 0.55 | 1.05 | 0.00 | - | 3 | 55 | 27.06% |
| PAG240816C00175000 | 2024-05-01 1:48PM EDT | 175.00 | 1.95 | 0.70 | 1.30 | 0.00 | - | 10 | 16 | 32.79% |
| PAG240816C00180000 | 2024-05-20 10:17AM EDT | 180.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 123 | 41.44% |
| PAG240816C00185000 | 2024-05-23 11:58AM EDT | 185.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 47.49% |
| PAG240816C00190000 | 2024-03-14 2:39PM EDT | 190.00 | 1.68 | 0.85 | 1.10 | 0.00 | - | 6 | 7 | 41.52% |
| PAG240816C00195000 | 2023-12-13 1:31PM EDT | 195.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 1 | 2 | 54.57% |
| PAG240816C00200000 | 2024-02-09 1:24PM EDT | 200.00 | 1.35 | 1.10 | 1.60 | 0.00 | - | 1 | 1 | 52.11% |
| PAG240816C00210000 | 2023-11-07 11:07AM EDT | 210.00 | 2.45 | 1.55 | 2.45 | 0.00 | - | 1 | 2 | 61.33% |
| PAG240816C00220000 | 2023-12-05 11:15AM EDT | 220.00 | 1.50 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 56.81% |
| PAG240816C00230000 | 2023-11-20 10:54AM EDT | 230.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | - | 5 | 67.46% |
| PAG240816C00240000 | 2024-01-02 10:38AM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816P00080000 | 2023-11-20 11:38AM EDT | 80.00 | 0.88 | 0.00 | 1.90 | 0.00 | - | - | 3 | 88.82% |
| PAG240816P00090000 | 2024-01-29 2:31PM EDT | 90.00 | 1.29 | 0.05 | 5.00 | 0.00 | - | - | 1 | 94.63% |
| PAG240816P00095000 | 2024-01-29 2:31PM EDT | 95.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 60.60% |
| PAG240816P00100000 | 2024-02-05 4:42PM EDT | 100.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | - | 5 | 74.98% |
| PAG240816P00105000 | 2023-12-21 2:49PM EDT | 105.00 | 1.63 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 64.06% |
| PAG240816P00110000 | 2024-04-10 9:58AM EDT | 110.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 2 | 18 | 54.13% |
| PAG240816P00115000 | 2023-12-12 10:53AM EDT | 115.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 25 | 62.06% |
| PAG240816P00120000 | 2024-03-22 1:04PM EDT | 120.00 | 1.00 | 0.35 | 1.65 | 0.00 | - | 1 | 64 | 43.34% |
| PAG240816P00125000 | 2024-02-09 4:28PM EDT | 125.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 1 | 1 | 49.12% |
| PAG240816P00130000 | 2024-02-26 1:16PM EDT | 130.00 | 3.90 | 0.45 | 1.75 | 0.00 | - | 1 | 91 | 31.62% |
| PAG240816P00135000 | 2024-05-23 10:52AM EDT | 135.00 | 2.05 | 1.45 | 2.85 | 0.00 | - | 1 | 12 | 31.31% |
| PAG240816P00140000 | 2024-05-09 10:50AM EDT | 140.00 | 2.85 | 2.80 | 3.30 | 0.00 | - | 1 | 13 | 26.20% |
| PAG240816P00145000 | 2024-05-29 3:00PM EDT | 145.00 | 6.00 | 4.30 | 5.90 | 0.00 | - | 7 | 284 | 28.74% |
| PAG240816P00150000 | 2024-06-07 12:11PM EDT | 150.00 | 7.20 | 6.60 | 7.50 | 0.00 | - | 1 | 84 | 24.87% |
| PAG240816P00155000 | 2024-05-31 1:24PM EDT | 155.00 | 8.10 | 9.40 | 10.60 | 0.00 | - | 6 | 165 | 24.60% |
| PAG240816P00160000 | 2024-05-20 10:53AM EDT | 160.00 | 9.10 | 12.30 | 14.90 | 0.00 | - | 2 | 44 | 27.49% |
| PAG240816P00165000 | 2024-03-28 3:52PM EDT | 165.00 | 11.20 | 13.90 | 14.90 | 0.00 | - | 5 | 28 | 0.00% |
| PAG240816P00170000 | 2023-12-29 4:06PM EDT | 170.00 | 19.30 | 20.20 | 22.30 | 0.00 | - | 4 | 3 | 17.73% |
| PAG240816P00175000 | 2023-09-28 9:48AM EDT | 175.00 | 23.21 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 68.88% |
| PAG240816P00195000 | 2023-10-26 3:00PM EDT | 195.00 | 49.50 | 40.90 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAG240816P00200000 | 2024-04-30 9:33AM EDT | 200.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.