PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR200221C000452002019-12-19 9:35AM EST45.2035.4031.3035.800.00--1396.97%
PCAR200221C000527002019-12-23 12:06AM EST52.7011.9023.8028.400.00---75.98%
PCAR200221C000550002019-09-10 10:20AM EST55.0011.9014.2015.400.00-110.00%
PCAR200221C000577002019-12-23 12:06AM EST57.7022.8318.8023.400.00--1661.23%
PCAR200221C000600002019-12-12 11:39AM EST60.0022.830.000.000.00-100.00%
PCAR200221C000602002019-12-23 12:06AM EST60.2010.1916.4020.800.00--154.25%
PCAR200221C000625002019-09-09 10:02AM EST62.5010.198.609.300.00-110.00%
PCAR200221C000627002020-01-14 2:10PM EST62.7015.7314.2018.400.00-18553.91%
PCAR200221C000650002019-11-21 2:28PM EST65.0015.300.000.000.00-5000.00%
PCAR200221C000652002020-01-03 9:37AM EST65.2013.3511.4016.000.00-15485.45%
PCAR200221C000675002019-10-28 12:11PM EST67.5010.9514.1015.500.00-15590.60%
PCAR200221C000677002020-01-13 2:17PM EST67.7010.809.0013.400.00-134373.73%
PCAR200221C000700002019-12-17 12:52PM EST70.0012.960.000.000.00-600.00%
PCAR200221C000702002020-01-14 2:16PM EST70.208.708.2011.200.00-27967.33%
PCAR200221C000725002019-12-16 9:58AM EST72.5011.050.000.000.00-200.00%
PCAR200221C000727002020-01-14 2:10PM EST72.706.396.306.700.00-141631.18%
PCAR200221C000750002019-12-17 1:01PM EST75.008.500.000.000.00-1000.00%
PCAR200221C000752002020-01-13 3:18PM EST75.204.304.206.200.00-3236445.75%
PCAR200221C000775002019-12-17 1:19PM EST77.506.450.000.000.00-300.00%
PCAR200221C000777002020-01-17 3:46PM EST77.702.502.502.90-0.05-1.96%10835125.59%
PCAR200221C000800002019-12-18 1:10PM EST80.004.630.000.000.00-801.56%
PCAR200221C000802002020-01-17 3:05PM EST80.201.401.251.50+0.13+10.24%3781,39022.85%
PCAR200221C000825002019-12-18 1:05PM EST82.503.160.000.000.00-1403.13%
PCAR200221C000827002020-01-17 2:43PM EST82.700.650.550.70+0.05+8.33%445321.92%
PCAR200221C000850002019-12-18 2:14PM EST85.002.050.000.000.00-5606.25%
PCAR200221C000852002020-01-17 3:08PM EST85.200.300.200.35-0.10-25.00%721322.71%
PCAR200221C000875002019-12-16 10:01AM EST87.501.340.000.000.00-2606.25%
PCAR200221C000877002020-01-14 3:35PM EST87.700.150.050.200.00-119824.41%
PCAR200221C000900002019-12-18 2:19PM EST90.000.650.000.000.00-8012.50%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR200221P000402002019-12-23 12:06AM EST40.200.04-0.300.00--2120.51%
PCAR200221P000425002019-11-18 11:13AM EST42.500.040.000.000.00--050.00%
PCAR200221P000477002019-12-23 12:06AM EST47.700.16-0.150.00--1882.42%
PCAR200221P000500002019-10-22 12:26PM EST50.000.160.000.150.00-101867.97%
PCAR200221P000527002019-12-23 12:06AM EST52.700.090.050.350.00--4671.39%
PCAR200221P000550002019-12-04 1:53PM EST55.000.090.000.000.00-2025.00%
PCAR200221P000552002019-12-23 12:06AM EST55.200.25-0.400.00--4173.83%
PCAR200221P000575002019-11-06 9:59AM EST57.500.250.000.550.00-254161.62%
PCAR200221P000577002019-12-23 12:06AM EST57.700.05-0.200.00--2457.32%
PCAR200221P000600002019-12-04 12:18PM EST60.000.200.000.000.00-2025.00%
PCAR200221P000602002019-12-23 12:06AM EST60.200.300.000.150.00--4247.95%
PCAR200221P000625002019-12-03 1:41PM EST62.500.300.000.000.00-2012.50%
PCAR200221P000627002019-12-23 12:06AM EST62.701.200.000.200.00--19044.14%
PCAR200221P000650002019-10-24 9:06AM EST65.001.200.350.500.00-1819047.66%
PCAR200221P000652002020-01-14 9:30AM EST65.200.200.100.250.00-206939.70%
PCAR200221P000675002019-11-19 12:23PM EST67.500.750.000.000.00-3012.50%
PCAR200221P000677002020-01-15 3:45PM EST67.700.450.200.300.00-193834.72%
PCAR200221P000700002019-12-03 2:44PM EST70.000.990.000.000.00-606.25%
PCAR200221P000702002020-01-15 3:45PM EST70.200.610.350.500.00-211932.52%
PCAR200221P000725002019-12-09 2:42PM EST72.501.050.000.000.00-1106.25%
PCAR200221P000727002020-01-16 1:23PM EST72.700.800.650.750.00-25729.22%
PCAR200221P000750002019-12-09 1:02PM EST75.001.550.000.000.00-303.13%
PCAR200221P000752002020-01-16 3:28PM EST75.201.351.051.200.00-542226.55%
PCAR200221P000775002019-12-16 2:15PM EST77.501.400.000.000.00-501.56%
PCAR200221P000777002020-01-17 3:37PM EST77.702.131.852.05-0.27-11.25%732825.27%
PCAR200221P000800002019-12-17 11:44AM EST80.002.250.000.000.00-500.00%
PCAR200221P000802002020-01-16 3:30PM EST80.203.603.003.400.00-311825.20%
PCAR200221P000825002019-12-12 11:46AM EST82.503.480.000.000.00-100.00%
PCAR200221P000827002020-01-08 1:23PM EST82.705.054.805.100.00-38224.78%
PCAR200221P000850002019-12-12 12:37PM EST85.004.810.000.000.00-300.00%
PCAR200221P000852002019-12-31 3:50PM EST85.207.006.907.300.00--127.39%
PCAR200221P000977002019-12-23 12:06AM EST97.7029.1719.1020.100.00---59.35%
PCAR200221P001000002019-07-25 12:07PM EST100.0029.1737.2037.600.00--0234.89%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità