PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621C00037500 | 2023-05-15 11:47AM EST | 37.50 | 37.12 | 39.60 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00040000 | 2023-04-11 10:00AM EST | 40.00 | 32.10 | 32.30 | 35.40 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00047500 | 2023-04-11 10:01AM EST | 47.50 | 25.60 | 26.40 | 28.50 | 0.00 | - | - | 4 | 0.00% |
| PCAR240621C00050000 | 2023-04-24 10:15AM EST | 50.00 | 26.90 | 23.00 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| PCAR240621C00055000 | 2023-07-25 8:30AM EST | 55.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR240621C00060000 | 2023-02-28 11:03AM EST | 60.00 | 18.10 | 15.10 | 20.00 | 0.00 | - | - | 11 | 0.00% |
| PCAR240621C00062500 | 2023-02-28 11:01AM EST | 62.50 | 16.40 | 13.50 | 18.50 | 0.00 | - | - | 12 | 0.00% |
| PCAR240621C00065000 | 2023-10-03 2:54PM EST | 65.00 | 22.40 | 22.10 | 22.90 | 0.00 | - | - | 5 | 0.00% |
| PCAR240621C00067500 | 2023-09-22 10:32AM EST | 67.50 | 21.30 | 18.10 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| PCAR240621C00070000 | 2023-11-21 2:39PM EST | 70.00 | 24.35 | 25.70 | 29.60 | 0.00 | - | 1 | 304 | 55.58% |
| PCAR240621C00072500 | 2023-10-23 8:55AM EST | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PCAR240621C00075000 | 2023-11-07 12:00PM EST | 75.00 | 15.70 | 20.50 | 24.50 | 0.00 | - | 1 | 142 | 46.99% |
| PCAR240621C00077500 | 2023-10-23 9:20AM EST | 77.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| PCAR240621C00080000 | 2023-12-08 9:46AM EST | 80.00 | 18.80 | 18.10 | 19.80 | +3.11 | +19.82% | 1 | 191 | 40.69% |
| PCAR240621C00082500 | 2023-12-06 9:53AM EST | 82.50 | 16.90 | 14.60 | 18.00 | 0.00 | - | 1 | 70 | 39.93% |
| PCAR240621C00085000 | 2023-12-08 9:47AM EST | 85.00 | 14.80 | 14.50 | 16.80 | -0.10 | -0.67% | 4 | 123 | 41.36% |
| PCAR240621C00087500 | 2023-12-07 10:16AM EST | 87.50 | 12.80 | 11.80 | 14.50 | 0.00 | - | 1 | 34 | 37.92% |
| PCAR240621C00090000 | 2023-11-15 11:19AM EST | 90.00 | 11.40 | 10.80 | 11.30 | +2.72 | +31.34% | 1 | 340 | 30.90% |
| PCAR240621C00092500 | 2023-12-04 11:45AM EST | 92.50 | 7.60 | 9.20 | 9.50 | 0.00 | - | 1 | 192 | 29.17% |
| PCAR240621C00095000 | 2023-12-07 12:59PM EST | 95.00 | 8.00 | 7.70 | 10.00 | 0.00 | - | 1 | 112 | 35.43% |
| PCAR240621C00097500 | 2023-11-22 12:44PM EST | 97.50 | 4.80 | 6.40 | 6.70 | 0.00 | - | 2 | 82 | 27.47% |
| PCAR240621C00100000 | 2023-12-07 9:32AM EST | 100.00 | 5.44 | 5.30 | 5.50 | 0.00 | - | 3 | 116 | 26.67% |
| PCAR240621C00105000 | 2023-12-06 10:44AM EST | 105.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 336 | 345 | 25.53% |
| PCAR240621C00110000 | 2023-12-07 12:26PM EST | 110.00 | 2.20 | 2.10 | 2.30 | 0.00 | - | 1 | 79 | 24.89% |
| PCAR240621C00115000 | 2023-11-28 10:21AM EST | 115.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 1 | 14 | 24.32% |
| PCAR240621C00125000 | 2023-12-06 1:23PM EST | 125.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 3 | 4 | 24.41% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240621P00040000 | 2023-07-10 8:30AM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| PCAR240621P00047500 | 2023-05-26 11:25AM EST | 47.50 | 1.45 | 0.25 | 3.20 | 0.00 | - | 1 | 1 | 74.85% |
| PCAR240621P00050000 | 2023-03-01 11:59AM EST | 50.00 | 1.70 | 0.85 | 3.30 | 0.00 | - | - | 2 | 74.06% |
| PCAR240621P00055000 | 2023-10-30 12:12PM EST | 55.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 92 | 55.91% |
| PCAR240621P00060000 | 2023-12-06 10:08AM EST | 60.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 164 | 41.11% |
| PCAR240621P00062500 | 2023-12-06 10:13AM EST | 62.50 | 0.40 | 0.00 | 2.45 | 0.00 | - | 2 | 116 | 56.08% |
| PCAR240621P00065000 | 2023-07-12 12:52PM EST | 65.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 1 | 52 | 45.50% |
| PCAR240621P00067500 | 2023-12-06 12:44PM EST | 67.50 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 59 | 49.83% |
| PCAR240621P00070000 | 2023-12-07 11:38AM EST | 70.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 20 | 770 | 30.69% |
| PCAR240621P00072500 | 2023-10-31 12:43PM EST | 72.50 | 3.00 | 0.95 | 1.25 | 0.00 | - | 1 | 84 | 32.83% |
| PCAR240621P00075000 | 2023-10-31 2:24PM EST | 75.00 | 3.60 | 1.25 | 1.50 | 0.00 | - | 2 | 211 | 31.62% |
| PCAR240621P00077500 | 2023-11-13 3:59PM EST | 77.50 | 2.67 | 1.15 | 1.30 | 0.00 | - | 2 | 139 | 27.17% |
| PCAR240621P00080000 | 2023-11-14 12:14PM EST | 80.00 | 2.63 | 1.45 | 1.60 | 0.00 | - | 1 | 168 | 26.09% |
| PCAR240621P00082500 | 2023-11-22 9:30AM EST | 82.50 | 2.80 | 1.85 | 2.00 | 0.00 | - | 5 | 102 | 25.20% |
| PCAR240621P00085000 | 2023-11-22 12:41PM EST | 85.00 | 3.50 | 2.30 | 2.50 | 0.00 | - | 97 | 694 | 24.38% |
| PCAR240621P00087500 | 2023-12-07 12:41PM EST | 87.50 | 3.00 | 2.10 | 3.10 | 0.00 | - | 32 | 246 | 23.56% |
| PCAR240621P00090000 | 2023-12-07 12:52PM EST | 90.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 62 | 201 | 22.67% |
| PCAR240621P00092500 | 2023-12-07 12:33PM EST | 92.50 | 4.60 | 4.40 | 4.60 | 0.00 | - | 29 | 117 | 21.68% |
| PCAR240621P00095000 | 2023-12-08 11:58AM EST | 95.00 | 5.50 | 4.00 | 5.60 | -0.10 | -1.79% | 16 | 87 | 20.88% |
| PCAR240621P00097500 | 2023-09-26 10:06AM EST | 97.50 | 14.00 | 14.60 | 15.20 | 0.00 | - | 1 | 35 | 50.49% |
| PCAR240621P00100000 | 2023-12-08 11:16AM EST | 100.00 | 8.00 | 6.50 | 8.20 | -2.00 | -20.00% | 1 | 29 | 19.65% |
| PCAR240621P00105000 | 2023-11-06 10:59AM EST | 105.00 | 19.20 | 10.10 | 11.90 | 0.00 | - | 1 | 23 | 20.18% |
© 2023 Yahoo. Tutti i diritti riservati.