Italia markets open in 6 hours 9 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.737,58-5,67(-0,02%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
93,44-0,71 (-0,75%)
Alla chiusura: 4:00PM EST
93,79 0,35 (0,37%)
Dopo ore: 7:34PM EST
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR210319C00075000 | 2021-02-19 12:06PM EST | 75.00 | 20.44 | 17.70 | 20.20 | 0.00 | - | 100 | 100 | 91.80% |
| PCAR210319C00080000 | 2021-03-04 10:50AM EST | 80.00 | 15.25 | 12.90 | 14.70 | 0.00 | - | 2 | 1 | 64.26% |
| PCAR210319C00082500 | 2021-02-16 11:12AM EST | 82.50 | 15.04 | 10.20 | 12.50 | 0.00 | - | 1 | 7 | 56.20% |
| PCAR210319C00085000 | 2021-02-23 9:40AM EST | 85.00 | 8.90 | 7.90 | 9.50 | 0.00 | - | 5 | 3 | 63.43% |
| PCAR210319C00087500 | 2021-03-04 3:10PM EST | 87.50 | 5.40 | 6.30 | 7.10 | 0.00 | - | 2 | 10 | 52.98% |
| PCAR210319C00090000 | 2021-03-05 10:14AM EST | 90.00 | 4.70 | 4.10 | 5.20 | +0.94 | +25.00% | 2 | 252 | 50.22% |
| PCAR210319C00092500 | 2021-03-05 1:04PM EST | 92.50 | 3.48 | 2.70 | 3.30 | +0.93 | +36.47% | 9 | 501 | 43.58% |
| PCAR210319C00095000 | 2021-03-08 2:24PM EST | 95.00 | 1.79 | 1.30 | 2.10 | +0.94 | +110.59% | 15 | 666 | 43.09% |
| PCAR210319C00097500 | 2021-03-08 1:54PM EST | 97.50 | 0.95 | 0.85 | 1.05 | -0.03 | -3.06% | 43 | 1,092 | 39.16% |
| PCAR210319C00100000 | 2021-03-08 3:37PM EST | 100.00 | 0.50 | 0.35 | 0.55 | -0.01 | -1.96% | 70 | 2,252 | 39.16% |
| PCAR210319C00105000 | 2021-03-08 10:59AM EST | 105.00 | 0.18 | 0.05 | 0.20 | +0.08 | +80.00% | 5 | 607 | 43.65% |
| PCAR210319C00110000 | 2021-03-08 12:02PM EST | 110.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 3 | 1,476 | 49.81% |
| PCAR210319C00115000 | 2021-03-05 3:43PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 367 | 54.69% |
| PCAR210319C00120000 | 2021-03-04 9:46AM EST | 120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 756 | 58.59% |
| PCAR210319C00125000 | 2021-03-05 3:50PM EST | 125.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 20 | 141 | 89.65% |
| PCAR210319C00130000 | 2021-02-17 12:01PM EST | 130.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 89.06% |
| PCAR210319C00135000 | 2021-02-23 9:31AM EST | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 138 | 97.66% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR210319P00070000 | 2021-02-25 11:43AM EST | 70.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 93.75% |
| PCAR210319P00075000 | 2021-03-05 3:39PM EST | 75.00 | 0.10 | 0.00 | 0.55 | -0.03 | -23.08% | 1 | 26 | 79.69% |
| PCAR210319P00080000 | 2021-03-05 9:30AM EST | 80.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 228 | 57.62% |
| PCAR210319P00082500 | 2021-03-05 1:05PM EST | 82.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 567 | 49.61% |
| PCAR210319P00085000 | 2021-03-08 3:36PM EST | 85.00 | 0.30 | 0.20 | 0.35 | -0.12 | -28.57% | 11 | 1,337 | 43.95% |
| PCAR210319P00087500 | 2021-03-05 1:29PM EST | 87.50 | 0.76 | 0.45 | 0.80 | 0.00 | - | 5 | 108 | 45.26% |
| PCAR210319P00090000 | 2021-03-05 12:20PM EST | 90.00 | 1.55 | 0.75 | 1.30 | 0.00 | - | 10 | 128 | 42.14% |
| PCAR210319P00092500 | 2021-03-08 11:20AM EST | 92.50 | 1.45 | 1.65 | 2.45 | -0.70 | -32.56% | 13 | 359 | 45.00% |
| PCAR210319P00095000 | 2021-03-05 3:39PM EST | 95.00 | 3.00 | 2.95 | 3.70 | +0.07 | +2.39% | 6 | 1,204 | 43.73% |
| PCAR210319P00097500 | 2021-03-08 11:51AM EST | 97.50 | 4.30 | 4.80 | 5.50 | +0.50 | +13.16% | 10 | 1,707 | 46.14% |
| PCAR210319P00100000 | 2021-03-03 3:28PM EST | 100.00 | 5.31 | 6.70 | 7.30 | 0.00 | - | 4 | 125 | 43.60% |
| PCAR210319P00105000 | 2021-02-17 10:33AM EST | 105.00 | 10.35 | 10.80 | 12.70 | 0.00 | - | 1 | 5 | 71.39% |
| PCAR210319P00110000 | 2021-03-03 2:52PM EST | 110.00 | 14.07 | 15.40 | 17.70 | 0.00 | - | 5 | 6 | 88.28% |
© 2021 Verizon Media. Tutti i diritti riservati.
