Italia markets open in 2 hours 53 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,60+0,18 (+0,17%)
Alla chiusura: 04:00PM EDT
108,20 +2,60 (+2,46%)
Dopo ore: 07:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR240621C000343002024-01-16 1:05AM EDT34.3037.12--0.00---0.00%
PCAR240621C000368002024-01-16 1:05AM EDT36.8032.10--0.00---0.00%
PCAR240621C000375002023-05-15 12:47PM EDT37.5037.1239.6044.300.00--10.00%
PCAR240621C000400002023-04-11 11:00AM EDT40.0032.1032.3035.400.00--10.00%
PCAR240621C000443002024-01-16 1:05AM EDT44.3025.60--0.00---0.00%
PCAR240621C000468002024-01-16 1:05AM EDT46.8026.90--0.00---0.00%
PCAR240621C000475002023-04-11 11:01AM EDT47.5025.6026.4028.500.00--40.00%
PCAR240621C000500002023-04-24 11:15AM EDT50.0026.9023.0026.300.00--10.00%
PCAR240621C000518002024-01-16 1:05AM EDT51.8029.04--0.00---0.00%
PCAR240621C000550002023-07-25 9:30AM EDT55.0029.040.000.000.00-110.00%
PCAR240621C000568002024-05-17 12:51PM EDT56.8048.9046.7051.500.00-314113.48%
PCAR240621C000593002024-01-16 1:05AM EDT59.3016.40--0.00---0.00%
PCAR240621C000600002023-02-28 12:03PM EDT60.0018.1015.1020.000.00--110.00%
PCAR240621C000618002024-05-02 11:10AM EDT61.8045.1741.7046.500.00--699.80%
PCAR240621C000625002023-02-28 12:01PM EDT62.5016.4013.5018.500.00--120.00%
PCAR240621C000643002024-01-16 1:05AM EDT64.3021.30--0.00---0.00%
PCAR240621C000650002023-10-03 3:54PM EDT65.0022.4022.1022.900.00--50.00%
PCAR240621C000668002024-01-03 11:12AM EDT66.8029.6535.1039.900.00-1302114.99%
PCAR240621C000675002023-09-22 11:32AM EDT67.5021.3018.1018.800.00-120.00%
PCAR240621C000693002024-01-16 1:05AM EDT69.3014.90--0.00---0.00%
PCAR240621C000700002023-12-13 2:41PM EDT70.0028.700.000.000.00-13030.00%
PCAR240621C000718002024-05-14 11:22AM EDT71.8036.0031.7036.500.00-313675.20%
PCAR240621C000725002023-10-23 9:55AM EDT72.5014.900.000.000.00-1120.00%
PCAR240621C000743002024-03-11 10:12AM EDT74.3040.0042.5046.600.00-5159256.57%
PCAR240621C000750002023-11-07 1:00PM EDT75.0015.7020.5024.500.00-11420.00%
PCAR240621C000768002024-02-22 10:42AM EDT76.8034.1345.6050.300.00-1159309.52%
PCAR240621C000775002023-10-23 10:20AM EDT77.5011.860.000.000.00-11760.00%
PCAR240621C000793002024-01-19 1:35PM EDT79.3018.4027.6032.400.00-1069120.17%
PCAR240621C000800002023-12-13 2:10PM EDT80.0019.810.000.000.00-31600.00%
PCAR240621C000818002023-12-08 12:52PM EDT81.8014.8013.6016.700.00--1250.00%
PCAR240621C000825002023-12-12 10:33AM EDT82.5018.500.000.000.00-1700.00%
PCAR240621C000843002024-01-22 11:27AM EDT84.3016.3023.8027.100.00-3153108.57%
PCAR240621C000850002023-12-08 12:52PM EDT85.0014.800.000.000.00-41250.00%
PCAR240621C000868002024-04-30 10:13AM EDT86.8020.3018.6019.900.00-1633160.01%
PCAR240621C000875002023-12-07 11:16AM EDT87.5012.800.000.000.00-1340.00%
PCAR240621C000893002024-04-29 12:08PM EDT89.3024.5014.5019.300.00-1519278.61%
PCAR240621C000900002023-12-08 10:55AM EDT90.0011.400.000.000.00-13410.00%
PCAR240621C000918002024-03-08 2:06PM EDT91.8024.7529.0033.800.00-1114211.65%
PCAR240621C000925002023-12-12 11:47AM EDT92.5011.420.000.000.00-11910.00%
PCAR240621C000943002024-05-13 3:41PM EDT94.3013.009.7014.400.00-8038264.01%
PCAR240621C000950002023-12-11 1:05PM EDT95.009.100.000.000.00-121170.00%
PCAR240621C000968002024-04-30 12:55PM EDT96.8010.488.9010.100.00-120937.06%
PCAR240621C000975002023-12-13 12:34PM EDT97.507.500.000.000.00-2850.00%
PCAR240621C001000002024-05-17 12:31PM EDT100.006.714.808.70-0.29-4.14%110845.63%
PCAR240621C001018002024-04-30 10:24AM EDT101.807.403.007.200.00-536142.11%
PCAR240621C001050002024-05-21 9:44AM EDT105.002.932.853.10+0.03+1.03%302,13522.79%
PCAR240621C001068002024-05-21 2:57PM EDT106.802.051.952.10+0.05+2.50%1121821.52%
PCAR240621C001100002024-05-21 1:52PM EDT110.000.960.851.00+0.06+6.67%4843121.05%
PCAR240621C001118002024-05-21 3:44PM EDT111.800.500.000.65-0.18-26.47%231,23821.24%
PCAR240621C001150002024-05-20 2:12PM EDT115.000.220.200.300.00-7967021.97%
PCAR240621C001168002024-05-21 2:14PM EDT116.800.150.000.30-0.05-25.00%123,34424.85%
PCAR240621C001200002024-05-17 2:57PM EDT120.001.050.050.400.00-524831.79%
PCAR240621C001218002024-05-09 2:27PM EDT121.800.560.002.150.00-29458.28%
PCAR240621C001250002024-05-20 9:34AM EDT125.000.050.002.150.00-518950.76%
PCAR240621C001268002024-05-15 2:08PM EDT126.800.080.002.150.00-727253.61%
PCAR240621C001300002024-05-14 2:08PM EDT130.000.130.000.100.00-97935.45%
PCAR240621C001318002024-04-22 2:26PM EDT131.800.450.002.150.00-14261.16%
PCAR240621C001350002024-05-01 2:50PM EDT135.001.050.002.150.00-103665.67%
PCAR240621C001368002024-04-24 1:46PM EDT136.800.560.002.150.00-221568.14%
PCAR240621C001400002024-04-01 11:42AM EDT140.000.990.002.150.00-101872.36%
PCAR240621C001450002024-04-26 1:13PM EDT145.000.200.002.150.00-146978.66%
PCAR240621C001500002024-04-11 2:10PM EDT150.000.300.002.150.00-2284.62%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR240621P000368002024-01-16 1:05AM EDT36.800.25--0.00---0.00%
PCAR240621P000400002023-07-10 9:30AM EDT40.000.250.000.000.00-5650.00%
PCAR240621P000443002024-01-16 1:05AM EDT44.301.45--0.00---0.00%
PCAR240621P000468002024-01-10 1:19PM EDT46.800.150.002.150.00-22185.64%
PCAR240621P000475002023-05-26 12:25PM EDT47.501.450.253.200.00-11205.03%
PCAR240621P000500002023-03-01 12:59PM EDT50.001.700.853.300.00--2203.66%
PCAR240621P000518002024-01-16 1:05AM EDT51.800.75--0.00---0.00%
PCAR240621P000550002023-10-30 1:12PM EDT55.000.750.002.400.00-292157.47%
PCAR240621P000568002024-04-04 3:03PM EDT56.800.190.000.250.00-115599.02%
PCAR240621P000593002024-01-19 3:42PM EDT59.300.300.002.150.00-1115138.33%
PCAR240621P000600002023-12-06 11:08AM EDT60.000.200.000.000.00-116450.00%
PCAR240621P000618002024-01-16 1:05AM EDT61.801.50--0.00---0.00%
PCAR240621P000625002023-12-06 11:13AM EDT62.500.400.000.000.00-211650.00%
PCAR240621P000643002023-12-06 1:44PM EDT64.300.550.050.750.00--5998.44%
PCAR240621P000650002023-07-12 1:52PM EDT65.001.501.401.600.00-152130.71%
PCAR240621P000668002024-04-04 2:36PM EDT66.800.200.000.750.00-276790.82%
PCAR240621P000675002023-12-06 1:44PM EDT67.500.550.000.000.00-25925.00%
PCAR240621P000693002024-01-16 1:05AM EDT69.303.00--0.00---0.00%
PCAR240621P000700002023-12-07 12:38PM EDT70.000.630.000.000.00-2077025.00%
PCAR240621P000718002024-01-16 1:05AM EDT71.803.60--0.00---0.00%
PCAR240621P000725002023-10-31 1:43PM EDT72.503.000.951.250.00-18498.24%
PCAR240621P000743002024-01-16 1:05AM EDT74.302.67--0.00---0.00%
PCAR240621P000750002023-10-31 3:24PM EDT75.003.601.251.500.00-221197.07%
PCAR240621P000768002024-02-01 3:11PM EDT76.800.450.001.450.00-816977.44%
PCAR240621P000775002023-11-13 4:59PM EDT77.502.670.001.900.00-213981.10%
PCAR240621P000793002023-12-15 1:17PM EDT79.301.251.151.350.00-5414882.50%
PCAR240621P000800002023-11-14 1:14PM EDT80.002.630.000.000.00-116825.00%
PCAR240621P000818002024-05-13 12:59PM EDT81.800.070.002.200.00-368172.93%
PCAR240621P000825002023-12-11 1:39PM EDT82.501.550.000.000.00-410425.00%
PCAR240621P000843002024-04-30 3:37PM EDT84.300.240.052.200.00-1625166.89%
PCAR240621P000850002023-11-22 1:41PM EDT85.003.500.000.000.00-9769412.50%
PCAR240621P000868002024-04-30 1:52PM EDT86.800.340.052.250.00-530960.86%
PCAR240621P000875002023-12-07 1:41PM EDT87.503.000.000.000.00-3224612.50%
PCAR240621P000893002024-05-13 12:39PM EDT89.300.200.102.250.00-7512254.86%
PCAR240621P000900002023-12-07 1:52PM EDT90.003.800.000.000.00-6220112.50%
PCAR240621P000918002024-05-09 3:56PM EDT91.800.200.001.250.00-15524649.51%
PCAR240621P000925002023-12-07 1:33PM EDT92.504.600.000.000.00-2911712.50%
PCAR240621P000943002024-05-20 3:08PM EDT94.300.210.050.250.00-124626.66%
PCAR240621P000950002023-12-08 12:58PM EDT95.005.500.000.000.00-161006.25%
PCAR240621P000968002024-05-21 3:44PM EDT96.800.310.250.35+0.03+10.71%111,05623.78%
PCAR240621P000975002023-12-11 4:49PM EDT97.505.400.000.000.00-54776.25%
PCAR240621P001000002024-05-20 3:19PM EDT100.000.650.550.65-0.01-1.52%110,17421.09%
PCAR240621P001018002024-05-21 3:34PM EDT101.800.900.850.95-0.05-5.26%529519.78%
PCAR240621P001050002024-05-21 3:36PM EDT105.001.901.852.00-0.07-3.55%2064218.69%
PCAR240621P001068002024-05-21 3:35PM EDT106.802.801.603.20+0.15+5.66%1335120.70%
PCAR240621P001100002024-05-21 2:58PM EDT110.005.154.505.10+0.87+20.33%31,42417.95%
PCAR240621P001118002024-04-30 12:29PM EDT111.807.484.408.400.00-416536.89%
PCAR240621P001150002024-05-13 3:36PM EDT115.006.607.1011.500.00-122743.63%
PCAR240621P001168002024-05-09 2:27PM EDT116.808.668.7013.500.00-23849.61%
PCAR240621P001200002024-05-16 11:18AM EDT120.0013.4012.0016.800.00-42757.35%
PCAR240621P001218002024-05-15 3:06PM EDT121.8011.8013.7018.500.00-1502259.89%
PCAR240621P001250002024-05-15 3:18PM EDT125.0014.9017.0021.800.00-33067.02%
PCAR240621P001268002024-05-14 3:26PM EDT126.8017.0018.7023.500.00-3069.14%
PCAR240621P001500002024-03-07 1:15PM EDT150.0035.0225.5030.000.00--00.00%