Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.429,78 +521,76 (+0,89%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR241115C00080000 | 2024-02-02 12:30PM EDT | 80.00 | 26.60 | 34.10 | 37.70 | 0.00 | - | 5 | 5 | 52.47% |
| PCAR241115C00085000 | 2024-02-15 2:41PM EDT | 85.00 | 27.30 | 35.10 | 38.70 | 0.00 | - | 8 | 16 | 72.06% |
| PCAR241115C00087500 | 2024-01-22 10:56AM EDT | 87.50 | 16.10 | 25.20 | 26.00 | 0.00 | - | 1 | 22 | 30.25% |
| PCAR241115C00090000 | 2024-02-20 3:11PM EDT | 90.00 | 23.09 | 36.00 | 39.80 | 0.00 | - | 10 | 19 | 86.65% |
| PCAR241115C00092500 | 2024-02-09 12:10PM EDT | 92.50 | 18.55 | 26.70 | 27.30 | 0.00 | - | 20 | 17 | 51.03% |
| PCAR241115C00095000 | 2024-02-15 3:28PM EDT | 95.00 | 19.30 | 27.00 | 28.20 | 0.00 | - | 10 | 35 | 58.72% |
| PCAR241115C00097500 | 2024-02-16 1:54PM EDT | 97.50 | 17.40 | 24.00 | 26.10 | 0.00 | - | 1 | 20 | 54.63% |
| PCAR241115C00100000 | 2024-04-19 9:30AM EDT | 100.00 | 19.00 | 16.00 | 20.00 | 0.00 | - | 1 | 58 | 42.06% |
| PCAR241115C00105000 | 2024-03-07 3:14PM EDT | 105.00 | 17.51 | 20.80 | 24.80 | 0.00 | - | 1 | 10 | 59.89% |
| PCAR241115C00110000 | 2024-04-26 11:12AM EDT | 110.00 | 10.80 | 10.80 | 13.10 | -1.00 | -8.47% | 2 | 8 | 36.83% |
| PCAR241115C00115000 | 2024-04-25 9:47AM EDT | 115.00 | 8.30 | 8.10 | 8.60 | 0.00 | - | 1 | 24 | 29.89% |
| PCAR241115C00120000 | 2024-04-26 11:34AM EDT | 120.00 | 6.00 | 5.90 | 6.40 | -0.50 | -7.69% | 5 | 239 | 28.83% |
| PCAR241115C00125000 | 2024-04-17 11:12AM EDT | 125.00 | 6.60 | 4.30 | 4.60 | 0.00 | - | 1 | 245 | 27.84% |
| PCAR241115C00130000 | 2024-04-25 2:01PM EDT | 130.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 309 | 1,248 | 27.35% |
| PCAR241115C00135000 | 2024-04-25 12:10PM EDT | 135.00 | 2.35 | 2.05 | 2.25 | 0.00 | - | 208 | 257 | 26.64% |
| PCAR241115C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 61 | 961 | 26.34% |
| PCAR241115C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 3.50 | 0.90 | 1.10 | 0.00 | - | 1 | 29 | 26.42% |
| PCAR241115C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 1.20 | 0.60 | 0.75 | 0.00 | - | 2 | 4 | 26.31% |
| PCAR241115C00155000 | 2024-04-23 3:18PM EDT | 155.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 34 | 27.60% |
| PCAR241115C00165000 | 2024-03-25 3:49PM EDT | 165.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 8 | 6 | 42.96% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR241115P00060000 | 2024-01-10 1:19PM EDT | 60.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 2 | 51.12% |
| PCAR241115P00065000 | 2024-01-09 11:41AM EDT | 65.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 3 | 53.03% |
| PCAR241115P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.79 | 0.00 | 2.55 | 0.00 | - | 9 | 11 | 57.36% |
| PCAR241115P00075000 | 2024-02-15 4:44PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 46.38% |
| PCAR241115P00080000 | 2024-03-27 3:42PM EDT | 80.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 1 | 34 | 32.01% |
| PCAR241115P00085000 | 2024-02-07 12:54PM EDT | 85.00 | 1.89 | 1.20 | 1.40 | 0.00 | - | 1 | 1 | 31.91% |
| PCAR241115P00087500 | 2024-01-23 11:31AM EDT | 87.50 | 3.30 | 1.55 | 1.65 | 0.00 | - | 9 | 12 | 30.96% |
| PCAR241115P00090000 | 2024-02-26 4:54PM EDT | 90.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 2 | 4 | 23.95% |
| PCAR241115P00095000 | 2024-02-09 11:08AM EDT | 95.00 | 3.64 | 2.25 | 2.55 | 0.00 | - | - | 5 | 27.66% |
| PCAR241115P00100000 | 2024-04-25 9:46AM EDT | 100.00 | 3.45 | 1.35 | 3.50 | 0.00 | - | 4 | 9 | 25.88% |
| PCAR241115P00105000 | 2024-04-24 1:03PM EDT | 105.00 | 4.30 | 4.50 | 4.90 | 0.00 | - | 4 | 88 | 24.58% |
| PCAR241115P00110000 | 2024-04-26 10:25AM EDT | 110.00 | 6.47 | 6.40 | 6.70 | +0.17 | +2.70% | 1 | 494 | 23.24% |
| PCAR241115P00115000 | 2024-04-19 12:35PM EDT | 115.00 | 9.80 | 8.70 | 9.00 | 0.00 | - | 3 | 19 | 21.95% |
| PCAR241115P00120000 | 2024-02-15 12:56PM EDT | 120.00 | 14.10 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 14.50% |
| PCAR241115P00125000 | 2024-04-05 11:04AM EDT | 125.00 | 9.90 | 14.90 | 17.20 | 0.00 | - | 6 | 118 | 26.40% |
| PCAR241115P00130000 | 2024-03-21 9:48AM EDT | 130.00 | 12.10 | 17.90 | 21.70 | 0.00 | - | 1 | 24 | 28.68% |
| PCAR241115P00135000 | 2024-03-20 12:17PM EDT | 135.00 | 16.40 | 23.50 | 26.10 | 0.00 | - | - | 1 | 29.99% |
© 2024 Yahoo. Tutti i diritti riservati.