Italia markets close in 5 hours 16 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,44+0,26 (+0,24%)
Alla chiusura: 04:00PM EST
107,12 -3,32 (-3,01%)
Preborsa: 04:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR230217C000572002022-12-13 1:33PM EST57.2041.8042.3046.100.00--150.00%
PCAR230217C000600002022-12-13 1:33PM EST60.0041.800.000.000.00-1000.00%
PCAR230217C000622002022-12-14 3:16PM EST62.2039.0838.1042.800.00--50.00%
PCAR230217C000650002022-12-14 3:16PM EST65.0039.08--+39.08---0.00%
PCAR230217C000672002023-01-25 12:46PM EST67.2043.970.000.000.00-200.00%
PCAR230217C000700002022-12-14 3:29PM EST70.0033.800.000.000.00-6000.00%
PCAR230217C000722002023-01-17 12:04AM EST72.2027.52--0.00---0.00%
PCAR230217C000747002022-12-08 9:48AM EST74.7028.3025.0027.000.00--50.00%
PCAR230217C000750002022-11-11 9:51AM EST75.0027.5225.1029.000.00-110.00%
PCAR230217C000772002022-12-05 3:49PM EST77.2024.2020.6021.700.00--750.00%
PCAR230217C000775002022-12-08 9:48AM EST77.5028.300.000.000.00-100.00%
PCAR230217C000797002022-11-23 9:30AM EST79.7025.0018.7023.300.00--20.00%
PCAR230217C000800002022-12-05 3:49PM EST80.0024.200.000.000.00-900.00%
PCAR230217C000822002023-01-17 12:04AM EST82.2013.15--0.00---0.00%
PCAR230217C000825002022-11-23 9:30AM EST82.5025.000.000.000.00-100.00%
PCAR230217C000847002023-01-17 12:04AM EST84.7013.71--0.00---0.00%
PCAR230217C000850002022-11-02 2:54PM EST85.0013.1521.2022.600.00-1510.00%
PCAR230217C000872002023-01-19 12:12PM EST87.2010.980.000.000.00-700.00%
PCAR230217C000875002022-11-04 11:14AM EST87.5013.7118.2020.200.00-1800.00%
PCAR230217C000897002023-01-19 9:35AM EST89.709.610.000.000.00-700.00%
PCAR230217C000900002022-11-29 1:02PM EST90.0015.900.000.000.00-800.00%
PCAR230217C000922002023-01-20 9:30AM EST92.206.600.000.000.00-600.00%
PCAR230217C000925002022-12-02 12:59PM EST92.5014.000.000.000.00-100.00%
PCAR230217C000947002023-01-24 9:30AM EST94.709.300.000.000.00-100.00%
PCAR230217C000950002022-12-13 3:14PM EST95.009.000.000.000.00-500.00%
PCAR230217C000972002023-02-02 2:07PM EST97.2014.300.000.000.00-200.00%
PCAR230217C000975002022-12-13 1:06PM EST97.506.900.000.000.00-400.00%
PCAR230217C001000002023-02-02 1:15PM EST100.0011.850.000.000.00-200.00%
PCAR230217C001022002023-02-06 12:22PM EST102.208.100.000.000.00-900.00%
PCAR230217C001050002023-02-02 1:15PM EST105.007.050.000.000.00-200.00%
PCAR230217C001072002023-02-06 3:36PM EST107.203.900.000.000.00-800.00%
PCAR230217C001100002023-02-06 11:54AM EST110.001.850.000.000.00-700.00%
PCAR230217C001122002023-02-06 1:45PM EST112.200.950.000.000.00-403.13%
PCAR230217C001150002023-02-06 1:59PM EST115.000.280.000.000.00-2506.25%
PCAR230217C001172002023-02-06 9:39AM EST117.200.150.000.000.00-106.25%
PCAR230217C001200002023-02-03 3:30PM EST120.000.160.000.000.00-10012.50%
PCAR230217C001222002022-11-25 9:30AM EST122.200.450.002.150.00--160.23%
PCAR230217C001250002022-11-25 9:30AM EST125.000.450.000.000.00-1112.50%
PCAR230217C001272002023-01-17 12:04AM EST127.200.30--0.00---0.00%
PCAR230217C001300002022-11-15 12:44PM EST130.000.300.000.000.00-1125.00%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR230217P000372002023-01-17 12:04AM EST37.200.30--0.00---0.00%
PCAR230217P000400002022-11-07 11:39AM EST40.000.300.002.150.00--1375.98%
PCAR230217P000522002023-01-17 12:04AM EST52.200.40--0.00---0.00%
PCAR230217P000550002022-10-20 9:09AM EST55.000.400.000.550.00-11207.03%
PCAR230217P000572002023-01-17 12:04AM EST57.200.70--0.00---0.00%
PCAR230217P000600002022-09-08 2:04PM EST60.000.700.350.900.00-10144213.87%
PCAR230217P000622002023-01-17 12:04AM EST62.201.29--0.00---0.00%
PCAR230217P000650002022-09-27 11:13AM EST65.001.290.002.600.00-22224.32%
PCAR230217P000672002022-12-19 11:18AM EST67.200.200.000.100.00-1419119.53%
PCAR230217P000697002022-12-20 10:08AM EST69.700.100.000.350.00-122133.20%
PCAR230217P000700002022-12-02 3:06PM EST70.000.150.000.000.00-1050.00%
PCAR230217P000722002023-01-17 12:04AM EST72.200.45--0.00---0.00%
PCAR230217P000725002022-10-03 10:01AM EST72.501.800.451.000.00-123161.33%
PCAR230217P000747002022-12-05 3:50PM EST74.700.350.002.200.00--672168.07%
PCAR230217P000750002022-11-11 3:55PM EST75.000.450.002.300.00-242168.65%
PCAR230217P000772002023-01-09 3:07PM EST77.200.200.000.000.00-4050.00%
PCAR230217P000775002022-12-05 3:50PM EST77.500.350.000.000.00-2050.00%
PCAR230217P000797002023-01-20 11:06AM EST79.700.050.000.000.00-1050.00%
PCAR230217P000800002022-12-05 3:50PM EST80.000.400.000.000.00-2050.00%
PCAR230217P000822002023-01-12 2:39PM EST82.200.200.000.000.00-1050.00%
PCAR230217P000825002022-12-09 12:54PM EST82.500.490.000.000.00-1050.00%
PCAR230217P000847002023-01-19 9:30AM EST84.700.210.000.000.00-2025.00%
PCAR230217P000850002022-11-16 3:51PM EST85.000.850.000.000.00-78025.00%
PCAR230217P000872002023-01-09 1:27PM EST87.200.400.000.000.00-2025.00%
PCAR230217P000875002022-12-14 10:11AM EST87.500.550.000.000.00-1025.00%
PCAR230217P000897002023-01-26 9:31AM EST89.700.050.000.000.00-5025.00%
PCAR230217P000900002022-12-08 2:22PM EST90.000.900.000.000.00-31025.00%
PCAR230217P000922002023-02-03 2:55PM EST92.200.050.000.000.00-2025.00%
PCAR230217P000925002022-12-09 11:47AM EST92.501.400.000.000.00-3025.00%
PCAR230217P000947002023-02-03 12:56PM EST94.700.050.000.000.00-4025.00%
PCAR230217P000950002022-12-09 12:12PM EST95.001.770.000.000.00-1025.00%
PCAR230217P000972002023-02-06 9:36AM EST97.200.200.000.000.00-4012.50%
PCAR230217P000975002022-11-30 2:33PM EST97.501.850.000.000.00-2012.50%
PCAR230217P001000002023-02-01 11:41AM EST100.000.250.000.000.00-1012.50%
PCAR230217P001022002023-02-03 11:31AM EST102.200.200.000.000.00-3012.50%
PCAR230217P001050002023-02-06 2:58PM EST105.000.350.000.000.00-306.25%
PCAR230217P001072002023-02-06 10:20AM EST107.200.880.000.000.00-403.13%
PCAR230217P001100002023-02-06 10:36AM EST110.002.000.000.000.00-3800.78%
PCAR230217P001122002023-01-30 9:30AM EST112.203.260.000.000.00-100.00%
PCAR230217P001150002023-02-03 3:21PM EST115.005.000.000.000.00-100.00%
PCAR230217P001172002023-01-30 12:30PM EST117.208.400.000.000.00-100.00%
PCAR230217P001200002022-11-23 9:45AM EST120.0013.400.000.000.00--90.00%