Italia markets open in 8 hours 25 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
93,22-0,66 (-0,70%)
Alla chiusura: 04:00PM EST
93,23 +0,01 (+0,01%)
Dopo ore: 06:19PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR220218C000585002022-01-18 2:58PM EST58.5038.0232.9037.000.00-10100.10%
PCAR220218C000600002021-11-10 6:58AM EST60.0023.7028.9030.400.00-560.00%
PCAR220218C000635002021-12-20 12:10AM EST63.5016.2030.0032.200.00---127.73%
PCAR220218C000650002021-11-10 6:58AM EST65.0016.2024.2026.000.00--160.00%
PCAR220218C000685002022-01-25 12:12PM EST68.5023.2022.9027.000.00-14770.31%
PCAR220218C000700002021-12-09 2:42PM EST70.0019.100.000.000.00-100.00%
PCAR220218C000710002021-12-20 12:10AM EST71.0014.9023.4025.200.00--1113.38%
PCAR220218C000725002021-10-26 12:05PM EST72.5014.9014.5016.000.00-210.00%
PCAR220218C000735002021-12-20 12:10AM EST73.5015.4019.6022.300.00--486.23%
PCAR220218C000750002021-11-11 11:33AM EST75.0015.4014.6016.600.00-750.00%
PCAR220218C000760002021-12-20 12:10AM EST76.0013.1317.9020.200.00--2188.94%
PCAR220218C000775002021-11-12 1:33PM EST77.5013.1311.7012.100.00-1210.00%
PCAR220218C000785002022-01-10 9:31AM EST78.5015.3013.2016.700.00-110381.93%
PCAR220218C000800002022-01-26 9:40AM EST80.0015.5011.8015.200.00-1476.17%
PCAR220218C000810002022-01-27 12:21PM EST81.0012.7510.7014.20+1.55+13.84%529872.31%
PCAR220218C000825002021-12-23 11:59AM EST82.504.708.5011.200.00-6640.04%
PCAR220218C000835002022-01-05 10:58AM EST83.5011.208.5012.000.00-51,42366.94%
PCAR220218C000850002022-01-25 9:47AM EST85.005.627.1010.000.00-31754.03%
PCAR220218C000860002022-01-25 2:19PM EST86.009.006.109.900.00-11,14062.06%
PCAR220218C000875002022-01-21 2:52PM EST87.505.605.407.700.00-12346.90%
PCAR220218C000885002022-01-25 12:06PM EST88.508.604.207.400.00-168851.32%
PCAR220218C000900002022-01-27 3:21PM EST90.004.204.605.00-0.30-6.67%27434.13%
PCAR220218C000910002022-01-25 2:37PM EST91.004.003.804.40-1.35-25.23%326434.35%
PCAR220218C000925002022-01-26 9:37AM EST92.503.901.103.40-0.70-15.22%25132.54%
PCAR220218C000935002022-01-27 12:55PM EST93.502.702.253.10-1.30-32.50%261734.64%
PCAR220218C000950002022-01-27 3:58PM EST95.001.951.652.00-0.05-2.50%89629.71%
PCAR220218C000960002022-01-26 2:45PM EST96.001.901.301.750.00-2473930.96%
PCAR220218C000975002022-01-26 9:37AM EST97.502.000.801.300.00-1031.01%
PCAR220218C000985002022-01-26 3:10PM EST98.500.980.452.500.00-1948948.73%
PCAR220218C001000002022-01-27 10:36AM EST100.000.700.401.05-0.35-33.33%51,42635.40%
PCAR220218C001035002022-01-26 3:09PM EST103.500.250.151.050.00-96144.82%
PCAR220218C001050002022-01-26 10:10AM EST105.000.590.100.400.00-2236.18%
PCAR220218C001085002022-01-18 9:37AM EST108.500.150.000.750.00-29551.12%
PCAR220218C001100002021-11-10 6:58AM EST110.000.090.050.650.00-17652.15%
PCAR220218C001135002022-01-25 12:13PM EST113.500.140.000.900.00-15153.86%
PCAR220218C001150002021-11-12 12:11PM EST115.000.250.000.400.00-505055.03%
PCAR220218C001185002021-12-20 12:10AM EST118.500.20-0.200.00--1553.13%
PCAR220218C001200002021-11-10 6:58AM EST120.000.200.000.550.00-21558.69%
PCAR220218C001235002021-12-20 12:10AM EST123.500.40-0.350.00--266.89%
PCAR220218C001250002021-11-10 6:58AM EST125.000.400.000.250.00--257.81%
PCAR220218C001335002022-01-26 9:55AM EST133.500.100.002.150.00-13102.93%
PCAR220218C001350002021-11-10 6:58AM EST135.000.050.000.150.00-1265.23%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR220218P000535002021-12-20 2:53PM EST53.500.150.002.150.00-411160.35%
PCAR220218P000550002021-11-10 6:58AM EST55.000.100.000.500.00-17113.28%
PCAR220218P000585002021-12-20 12:10AM EST58.500.10-0.200.00--4497.85%
PCAR220218P000600002021-11-26 9:30AM EST60.000.100.000.000.00-30050.00%
PCAR220218P000635002021-12-20 12:10AM EST63.500.700.000.950.00--3697.75%
PCAR220218P000650002021-12-02 12:00PM EST65.000.700.000.000.00-3025.00%
PCAR220218P000685002022-01-14 12:08PM EST68.500.250.002.150.00-4139100.44%
PCAR220218P000700002022-01-24 3:11PM EST70.000.090.002.150.00-5495.07%
PCAR220218P000710002021-12-20 10:29AM EST71.000.870.000.750.00-334070.12%
PCAR220218P000725002021-12-03 2:23PM EST72.501.300.000.000.00-8025.00%
PCAR220218P000735002022-01-12 12:59PM EST73.500.150.001.000.00-17967.19%
PCAR220218P000750002021-12-06 10:07AM EST75.001.330.000.000.00-5025.00%
PCAR220218P000760002022-01-27 3:56PM EST76.000.250.000.25-0.15-37.50%344850.88%
PCAR220218P000775002022-01-25 9:41AM EST77.500.400.002.250.00-1370.00%
PCAR220218P000785002022-01-25 12:15PM EST78.500.360.001.250.00-171655.57%
PCAR220218P000800002022-01-25 12:12PM EST80.000.720.002.150.00-61160.47%
PCAR220218P000810002022-01-24 3:04PM EST81.001.080.052.150.00-15757.57%
PCAR220218P000825002022-01-25 3:50PM EST82.500.810.150.850.00-71647.88%
PCAR220218P000835002022-01-27 12:17PM EST83.500.400.301.85+0.05+14.29%515160.77%
PCAR220218P000850002022-01-27 10:41AM EST85.000.450.551.00-0.05-10.00%105742.26%
PCAR220218P000860002022-01-27 12:23PM EST86.000.700.702.25-0.70-50.00%423156.49%
PCAR220218P000875002022-01-27 1:49PM EST87.501.040.952.45+0.23+28.40%104152.83%
PCAR220218P000885002022-01-25 2:39PM EST88.501.001.102.800.00-810352.76%
PCAR220218P000900002022-01-27 2:01PM EST90.001.651.451.80+0.70+73.68%535934.38%
PCAR220218P000910002022-01-14 11:37AM EST91.001.451.802.150.00-210134.01%
PCAR220218P000925002022-01-27 11:00AM EST92.501.702.304.70-1.53-47.37%21154.37%
PCAR220218P000935002022-01-25 3:59PM EST93.503.402.803.600.00-17237.01%
PCAR220218P000950002022-01-27 1:57PM EST95.003.903.704.40-0.10-2.50%23836.48%
PCAR220218P000960002022-01-26 9:46AM EST96.002.953.205.700.00-91843.97%
PCAR220218P000975002021-11-03 8:36AM EST97.508.8013.1013.700.00-110116.99%
PCAR220218P000985002022-01-26 9:46AM EST98.504.375.107.400.00-92044.29%
PCAR220218P001000002021-12-15 3:41PM EST100.0012.300.000.000.00-200.00%