PCAR - PACCAR Inc
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 febbraio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR200221C00045200 | 2019-12-19 9:35AM EST | 45.20 | 35.40 | 31.30 | 35.80 | 0.00 | - | - | 13 | 96.97% |
| PCAR200221C00052700 | 2019-12-23 12:06AM EST | 52.70 | 11.90 | 23.80 | 28.40 | 0.00 | - | - | - | 75.98% |
| PCAR200221C00055000 | 2019-09-10 10:20AM EST | 55.00 | 11.90 | 14.20 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR200221C00057700 | 2019-12-23 12:06AM EST | 57.70 | 22.83 | 18.80 | 23.40 | 0.00 | - | - | 16 | 61.23% |
| PCAR200221C00060000 | 2019-12-12 11:39AM EST | 60.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR200221C00060200 | 2019-12-23 12:06AM EST | 60.20 | 10.19 | 16.40 | 20.80 | 0.00 | - | - | 1 | 54.25% |
| PCAR200221C00062500 | 2019-09-09 10:02AM EST | 62.50 | 10.19 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR200221C00062700 | 2020-01-14 2:10PM EST | 62.70 | 15.73 | 14.20 | 18.40 | 0.00 | - | 1 | 85 | 53.91% |
| PCAR200221C00065000 | 2019-11-21 2:28PM EST | 65.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PCAR200221C00065200 | 2020-01-03 9:37AM EST | 65.20 | 13.35 | 11.40 | 16.00 | 0.00 | - | 1 | 54 | 85.45% |
| PCAR200221C00067500 | 2019-10-28 12:11PM EST | 67.50 | 10.95 | 14.10 | 15.50 | 0.00 | - | 1 | 55 | 90.60% |
| PCAR200221C00067700 | 2020-01-13 2:17PM EST | 67.70 | 10.80 | 9.00 | 13.40 | 0.00 | - | 1 | 343 | 73.73% |
| PCAR200221C00070000 | 2019-12-17 12:52PM EST | 70.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PCAR200221C00070200 | 2020-01-14 2:16PM EST | 70.20 | 8.70 | 8.20 | 11.20 | 0.00 | - | 2 | 79 | 67.33% |
| PCAR200221C00072500 | 2019-12-16 9:58AM EST | 72.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR200221C00072700 | 2020-01-14 2:10PM EST | 72.70 | 6.39 | 6.30 | 6.70 | 0.00 | - | 1 | 416 | 31.18% |
| PCAR200221C00075000 | 2019-12-17 1:01PM EST | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCAR200221C00075200 | 2020-01-13 3:18PM EST | 75.20 | 4.30 | 4.20 | 6.20 | 0.00 | - | 32 | 364 | 45.75% |
| PCAR200221C00077500 | 2019-12-17 1:19PM EST | 77.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCAR200221C00077700 | 2020-01-17 3:46PM EST | 77.70 | 2.50 | 2.50 | 2.90 | -0.05 | -1.96% | 108 | 351 | 25.59% |
| PCAR200221C00080000 | 2019-12-18 1:10PM EST | 80.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PCAR200221C00080200 | 2020-01-17 3:05PM EST | 80.20 | 1.40 | 1.25 | 1.50 | +0.13 | +10.24% | 378 | 1,390 | 22.85% |
| PCAR200221C00082500 | 2019-12-18 1:05PM EST | 82.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PCAR200221C00082700 | 2020-01-17 2:43PM EST | 82.70 | 0.65 | 0.55 | 0.70 | +0.05 | +8.33% | 4 | 453 | 21.92% |
| PCAR200221C00085000 | 2019-12-18 2:14PM EST | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PCAR200221C00085200 | 2020-01-17 3:08PM EST | 85.20 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 7 | 213 | 22.71% |
| PCAR200221C00087500 | 2019-12-16 10:01AM EST | 87.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PCAR200221C00087700 | 2020-01-14 3:35PM EST | 87.70 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 198 | 24.41% |
| PCAR200221C00090000 | 2019-12-18 2:19PM EST | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opzioni Putper21 febbraio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR200221P00040200 | 2019-12-23 12:06AM EST | 40.20 | 0.04 | - | 0.30 | 0.00 | - | - | 2 | 120.51% |
| PCAR200221P00042500 | 2019-11-18 11:13AM EST | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PCAR200221P00047700 | 2019-12-23 12:06AM EST | 47.70 | 0.16 | - | 0.15 | 0.00 | - | - | 18 | 82.42% |
| PCAR200221P00050000 | 2019-10-22 12:26PM EST | 50.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 67.97% |
| PCAR200221P00052700 | 2019-12-23 12:06AM EST | 52.70 | 0.09 | 0.05 | 0.35 | 0.00 | - | - | 46 | 71.39% |
| PCAR200221P00055000 | 2019-12-04 1:53PM EST | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PCAR200221P00055200 | 2019-12-23 12:06AM EST | 55.20 | 0.25 | - | 0.40 | 0.00 | - | - | 41 | 73.83% |
| PCAR200221P00057500 | 2019-11-06 9:59AM EST | 57.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 25 | 41 | 61.62% |
| PCAR200221P00057700 | 2019-12-23 12:06AM EST | 57.70 | 0.05 | - | 0.20 | 0.00 | - | - | 24 | 57.32% |
| PCAR200221P00060000 | 2019-12-04 12:18PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PCAR200221P00060200 | 2019-12-23 12:06AM EST | 60.20 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 42 | 47.95% |
| PCAR200221P00062500 | 2019-12-03 1:41PM EST | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PCAR200221P00062700 | 2019-12-23 12:06AM EST | 62.70 | 1.20 | 0.00 | 0.20 | 0.00 | - | - | 190 | 44.14% |
| PCAR200221P00065000 | 2019-10-24 9:06AM EST | 65.00 | 1.20 | 0.35 | 0.50 | 0.00 | - | 18 | 190 | 47.66% |
| PCAR200221P00065200 | 2020-01-14 9:30AM EST | 65.20 | 0.20 | 0.10 | 0.25 | 0.00 | - | 20 | 69 | 39.70% |
| PCAR200221P00067500 | 2019-11-19 12:23PM EST | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PCAR200221P00067700 | 2020-01-15 3:45PM EST | 67.70 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 938 | 34.72% |
| PCAR200221P00070000 | 2019-12-03 2:44PM EST | 70.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PCAR200221P00070200 | 2020-01-15 3:45PM EST | 70.20 | 0.61 | 0.35 | 0.50 | 0.00 | - | 2 | 119 | 32.52% |
| PCAR200221P00072500 | 2019-12-09 2:42PM EST | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PCAR200221P00072700 | 2020-01-16 1:23PM EST | 72.70 | 0.80 | 0.65 | 0.75 | 0.00 | - | 2 | 57 | 29.22% |
| PCAR200221P00075000 | 2019-12-09 1:02PM EST | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PCAR200221P00075200 | 2020-01-16 3:28PM EST | 75.20 | 1.35 | 1.05 | 1.20 | 0.00 | - | 5 | 422 | 26.55% |
| PCAR200221P00077500 | 2019-12-16 2:15PM EST | 77.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PCAR200221P00077700 | 2020-01-17 3:37PM EST | 77.70 | 2.13 | 1.85 | 2.05 | -0.27 | -11.25% | 7 | 328 | 25.27% |
| PCAR200221P00080000 | 2019-12-17 11:44AM EST | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PCAR200221P00080200 | 2020-01-16 3:30PM EST | 80.20 | 3.60 | 3.00 | 3.40 | 0.00 | - | 3 | 118 | 25.20% |
| PCAR200221P00082500 | 2019-12-12 11:46AM EST | 82.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR200221P00082700 | 2020-01-08 1:23PM EST | 82.70 | 5.05 | 4.80 | 5.10 | 0.00 | - | 3 | 82 | 24.78% |
| PCAR200221P00085000 | 2019-12-12 12:37PM EST | 85.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PCAR200221P00085200 | 2019-12-31 3:50PM EST | 85.20 | 7.00 | 6.90 | 7.30 | 0.00 | - | - | 1 | 27.39% |
| PCAR200221P00097700 | 2019-12-23 12:06AM EST | 97.70 | 29.17 | 19.10 | 20.10 | 0.00 | - | - | - | 59.35% |
| PCAR200221P00100000 | 2019-07-25 12:07PM EST | 100.00 | 29.17 | 37.20 | 37.60 | 0.00 | - | - | 0 | 234.89% |