Italia markets close in 3 hours 30 minutes
FTSE MIB
30.195,31 -130,98 (-0,43%) Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
32.858,31 -587,59 (-1,76%) Petrolio
69,91 +0,53 (+0,76%) Bitcoin EUR
40.277,01 -637,45 (-1,56%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240119C00037500 | 2023-11-15 12:02PM EST | 37.50 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PCAR240119C00042500 | 2023-10-24 12:54PM EST | 42.50 | 41.50 | 48.10 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| PCAR240119C00045000 | 2023-11-10 1:04PM EST | 45.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PCAR240119C00050000 | 2023-06-29 8:53AM EST | 50.00 | 34.00 | 33.80 | 38.50 | 0.00 | - | 1 | 4 | 0.00% |
| PCAR240119C00055000 | 2023-12-01 3:01PM EST | 55.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| PCAR240119C00060000 | 2023-12-01 3:01PM EST | 60.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 0.00% |
| PCAR240119C00062500 | 2023-12-01 3:01PM EST | 62.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| PCAR240119C00065000 | 2023-12-01 3:01PM EST | 65.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 0.00% |
| PCAR240119C00067500 | 2023-12-01 3:01PM EST | 67.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 19 | 52 | 0.00% |
| PCAR240119C00070000 | 2023-12-01 3:01PM EST | 70.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PCAR240119C00072500 | 2023-12-01 3:01PM EST | 72.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PCAR240119C00075000 | 2023-12-01 3:01PM EST | 75.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| PCAR240119C00077500 | 2023-12-01 2:49PM EST | 77.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 105 | 486 | 0.00% |
| PCAR240119C00080000 | 2023-12-06 3:32PM EST | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 51 | 125 | 0.00% |
| PCAR240119C00082500 | 2023-11-17 2:08PM EST | 82.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| PCAR240119C00085000 | 2023-12-06 3:37PM EST | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 72 | 1,226 | 0.00% |
| PCAR240119C00087500 | 2023-12-06 12:14PM EST | 87.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 0.00% |
| PCAR240119C00090000 | 2023-12-06 3:36PM EST | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 872 | 0.00% |
| PCAR240119C00092500 | 2023-12-06 3:35PM EST | 92.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| PCAR240119C00095000 | 2023-12-06 3:24PM EST | 95.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 27 | 676 | 0.39% |
| PCAR240119C00097500 | 2023-12-06 2:30PM EST | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 105 | 369 | 1.56% |
| PCAR240119C00100000 | 2023-12-06 12:52PM EST | 100.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 39 | 163 | 3.13% |
| PCAR240119C00105000 | 2023-12-06 3:34PM EST | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 63 | 6.25% |
| PCAR240119C00110000 | 2023-10-24 9:01AM EST | 110.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 20 | 18 | 52.98% |
| PCAR240119C00115000 | 2023-11-01 9:43AM EST | 115.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 46.63% |
| PCAR240119C00130000 | 2023-12-05 2:46PM EST | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.61% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240119P00035000 | 2023-07-21 12:12PM EST | 35.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 172.85% |
| PCAR240119P00037500 | 2023-05-19 9:51AM EST | 37.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 118.36% |
| PCAR240119P00045000 | 2023-06-26 12:05PM EST | 45.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 106.84% |
| PCAR240119P00050000 | 2023-08-18 2:20PM EST | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 103.81% |
| PCAR240119P00055000 | 2023-12-01 3:01PM EST | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| PCAR240119P00060000 | 2023-12-01 3:01PM EST | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 25.00% |
| PCAR240119P00062500 | 2023-12-01 3:01PM EST | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 572 | 25.00% |
| PCAR240119P00065000 | 2023-12-05 11:22AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 25.00% |
| PCAR240119P00067500 | 2023-12-04 2:53PM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
| PCAR240119P00070000 | 2023-12-01 3:01PM EST | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 795 | 25.00% |
| PCAR240119P00072500 | 2023-12-01 3:01PM EST | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 206 | 12.50% |
| PCAR240119P00075000 | 2023-12-01 2:49PM EST | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 117 | 12.50% |
| PCAR240119P00077500 | 2023-12-01 2:49PM EST | 77.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 12.50% |
| PCAR240119P00080000 | 2023-12-01 10:44AM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| PCAR240119P00082500 | 2023-12-06 12:29PM EST | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 12.50% |
| PCAR240119P00085000 | 2023-12-06 12:15PM EST | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 61 | 531 | 6.25% |
| PCAR240119P00087500 | 2023-12-06 10:24AM EST | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 6.25% |
| PCAR240119P00090000 | 2023-12-06 2:20PM EST | 90.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 21 | 116 | 3.13% |
| PCAR240119P00092500 | 2023-12-06 11:27AM EST | 92.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 1.56% |
| PCAR240119P00095000 | 2023-12-06 11:40AM EST | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 53 | 77 | 0.00% |
| PCAR240119P00097500 | 2023-12-04 2:34PM EST | 97.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| PCAR240119P00100000 | 2023-12-04 2:34PM EST | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PCAR240119P00105000 | 2023-12-01 3:16PM EST | 105.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.