Italia markets open in 8 hours 25 minutes
Dow Jones
34.160,78 -7,31 (-0,02%) Nasdaq
13.352,78 -189,34 (-1,40%) Nikkei 225
26.170,30 -841,03 (-3,11%) EUR/USD
1,1147 -0,0098 (-0,87%) BTC-EUR
33.111,28 -196,19 (-0,59%) CMC Crypto 200
813,93 -5,57 (-0,68%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR220218C00058500 | 2022-01-18 2:58PM EST | 58.50 | 38.02 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 100.10% |
| PCAR220218C00060000 | 2021-11-10 6:58AM EST | 60.00 | 23.70 | 28.90 | 30.40 | 0.00 | - | 5 | 6 | 0.00% |
| PCAR220218C00063500 | 2021-12-20 12:10AM EST | 63.50 | 16.20 | 30.00 | 32.20 | 0.00 | - | - | - | 127.73% |
| PCAR220218C00065000 | 2021-11-10 6:58AM EST | 65.00 | 16.20 | 24.20 | 26.00 | 0.00 | - | - | 16 | 0.00% |
| PCAR220218C00068500 | 2022-01-25 12:12PM EST | 68.50 | 23.20 | 22.90 | 27.00 | 0.00 | - | 1 | 47 | 70.31% |
| PCAR220218C00070000 | 2021-12-09 2:42PM EST | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR220218C00071000 | 2021-12-20 12:10AM EST | 71.00 | 14.90 | 23.40 | 25.20 | 0.00 | - | - | 1 | 113.38% |
| PCAR220218C00072500 | 2021-10-26 12:05PM EST | 72.50 | 14.90 | 14.50 | 16.00 | 0.00 | - | 2 | 1 | 0.00% |
| PCAR220218C00073500 | 2021-12-20 12:10AM EST | 73.50 | 15.40 | 19.60 | 22.30 | 0.00 | - | - | 4 | 86.23% |
| PCAR220218C00075000 | 2021-11-11 11:33AM EST | 75.00 | 15.40 | 14.60 | 16.60 | 0.00 | - | 7 | 5 | 0.00% |
| PCAR220218C00076000 | 2021-12-20 12:10AM EST | 76.00 | 13.13 | 17.90 | 20.20 | 0.00 | - | - | 21 | 88.94% |
| PCAR220218C00077500 | 2021-11-12 1:33PM EST | 77.50 | 13.13 | 11.70 | 12.10 | 0.00 | - | 1 | 21 | 0.00% |
| PCAR220218C00078500 | 2022-01-10 9:31AM EST | 78.50 | 15.30 | 13.20 | 16.70 | 0.00 | - | 1 | 103 | 81.93% |
| PCAR220218C00080000 | 2022-01-26 9:40AM EST | 80.00 | 15.50 | 11.80 | 15.20 | 0.00 | - | 1 | 4 | 76.17% |
| PCAR220218C00081000 | 2022-01-27 12:21PM EST | 81.00 | 12.75 | 10.70 | 14.20 | +1.55 | +13.84% | 5 | 298 | 72.31% |
| PCAR220218C00082500 | 2021-12-23 11:59AM EST | 82.50 | 4.70 | 8.50 | 11.20 | 0.00 | - | 6 | 6 | 40.04% |
| PCAR220218C00083500 | 2022-01-05 10:58AM EST | 83.50 | 11.20 | 8.50 | 12.00 | 0.00 | - | 5 | 1,423 | 66.94% |
| PCAR220218C00085000 | 2022-01-25 9:47AM EST | 85.00 | 5.62 | 7.10 | 10.00 | 0.00 | - | 3 | 17 | 54.03% |
| PCAR220218C00086000 | 2022-01-25 2:19PM EST | 86.00 | 9.00 | 6.10 | 9.90 | 0.00 | - | 1 | 1,140 | 62.06% |
| PCAR220218C00087500 | 2022-01-21 2:52PM EST | 87.50 | 5.60 | 5.40 | 7.70 | 0.00 | - | 1 | 23 | 46.90% |
| PCAR220218C00088500 | 2022-01-25 12:06PM EST | 88.50 | 8.60 | 4.20 | 7.40 | 0.00 | - | 1 | 688 | 51.32% |
| PCAR220218C00090000 | 2022-01-27 3:21PM EST | 90.00 | 4.20 | 4.60 | 5.00 | -0.30 | -6.67% | 2 | 74 | 34.13% |
| PCAR220218C00091000 | 2022-01-25 2:37PM EST | 91.00 | 4.00 | 3.80 | 4.40 | -1.35 | -25.23% | 3 | 264 | 34.35% |
| PCAR220218C00092500 | 2022-01-26 9:37AM EST | 92.50 | 3.90 | 1.10 | 3.40 | -0.70 | -15.22% | 2 | 51 | 32.54% |
| PCAR220218C00093500 | 2022-01-27 12:55PM EST | 93.50 | 2.70 | 2.25 | 3.10 | -1.30 | -32.50% | 2 | 617 | 34.64% |
| PCAR220218C00095000 | 2022-01-27 3:58PM EST | 95.00 | 1.95 | 1.65 | 2.00 | -0.05 | -2.50% | 8 | 96 | 29.71% |
| PCAR220218C00096000 | 2022-01-26 2:45PM EST | 96.00 | 1.90 | 1.30 | 1.75 | 0.00 | - | 24 | 739 | 30.96% |
| PCAR220218C00097500 | 2022-01-26 9:37AM EST | 97.50 | 2.00 | 0.80 | 1.30 | 0.00 | - | 1 | 0 | 31.01% |
| PCAR220218C00098500 | 2022-01-26 3:10PM EST | 98.50 | 0.98 | 0.45 | 2.50 | 0.00 | - | 19 | 489 | 48.73% |
| PCAR220218C00100000 | 2022-01-27 10:36AM EST | 100.00 | 0.70 | 0.40 | 1.05 | -0.35 | -33.33% | 5 | 1,426 | 35.40% |
| PCAR220218C00103500 | 2022-01-26 3:09PM EST | 103.50 | 0.25 | 0.15 | 1.05 | 0.00 | - | 9 | 61 | 44.82% |
| PCAR220218C00105000 | 2022-01-26 10:10AM EST | 105.00 | 0.59 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 36.18% |
| PCAR220218C00108500 | 2022-01-18 9:37AM EST | 108.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 51.12% |
| PCAR220218C00110000 | 2021-11-10 6:58AM EST | 110.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 1 | 76 | 52.15% |
| PCAR220218C00113500 | 2022-01-25 12:13PM EST | 113.50 | 0.14 | 0.00 | 0.90 | 0.00 | - | 1 | 51 | 53.86% |
| PCAR220218C00115000 | 2021-11-12 12:11PM EST | 115.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 55.03% |
| PCAR220218C00118500 | 2021-12-20 12:10AM EST | 118.50 | 0.20 | - | 0.20 | 0.00 | - | - | 15 | 53.13% |
| PCAR220218C00120000 | 2021-11-10 6:58AM EST | 120.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 58.69% |
| PCAR220218C00123500 | 2021-12-20 12:10AM EST | 123.50 | 0.40 | - | 0.35 | 0.00 | - | - | 2 | 66.89% |
| PCAR220218C00125000 | 2021-11-10 6:58AM EST | 125.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 2 | 57.81% |
| PCAR220218C00133500 | 2022-01-26 9:55AM EST | 133.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 102.93% |
| PCAR220218C00135000 | 2021-11-10 6:58AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 65.23% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR220218P00053500 | 2021-12-20 2:53PM EST | 53.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 160.35% |
| PCAR220218P00055000 | 2021-11-10 6:58AM EST | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 113.28% |
| PCAR220218P00058500 | 2021-12-20 12:10AM EST | 58.50 | 0.10 | - | 0.20 | 0.00 | - | - | 44 | 97.85% |
| PCAR220218P00060000 | 2021-11-26 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PCAR220218P00063500 | 2021-12-20 12:10AM EST | 63.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 36 | 97.75% |
| PCAR220218P00065000 | 2021-12-02 12:00PM EST | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PCAR220218P00068500 | 2022-01-14 12:08PM EST | 68.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 139 | 100.44% |
| PCAR220218P00070000 | 2022-01-24 3:11PM EST | 70.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 5 | 4 | 95.07% |
| PCAR220218P00071000 | 2021-12-20 10:29AM EST | 71.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 3 | 340 | 70.12% |
| PCAR220218P00072500 | 2021-12-03 2:23PM EST | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PCAR220218P00073500 | 2022-01-12 12:59PM EST | 73.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 79 | 67.19% |
| PCAR220218P00075000 | 2021-12-06 10:07AM EST | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PCAR220218P00076000 | 2022-01-27 3:56PM EST | 76.00 | 0.25 | 0.00 | 0.25 | -0.15 | -37.50% | 3 | 448 | 50.88% |
| PCAR220218P00077500 | 2022-01-25 9:41AM EST | 77.50 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 70.00% |
| PCAR220218P00078500 | 2022-01-25 12:15PM EST | 78.50 | 0.36 | 0.00 | 1.25 | 0.00 | - | 1 | 716 | 55.57% |
| PCAR220218P00080000 | 2022-01-25 12:12PM EST | 80.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | 6 | 11 | 60.47% |
| PCAR220218P00081000 | 2022-01-24 3:04PM EST | 81.00 | 1.08 | 0.05 | 2.15 | 0.00 | - | 1 | 57 | 57.57% |
| PCAR220218P00082500 | 2022-01-25 3:50PM EST | 82.50 | 0.81 | 0.15 | 0.85 | 0.00 | - | 7 | 16 | 47.88% |
| PCAR220218P00083500 | 2022-01-27 12:17PM EST | 83.50 | 0.40 | 0.30 | 1.85 | +0.05 | +14.29% | 5 | 151 | 60.77% |
| PCAR220218P00085000 | 2022-01-27 10:41AM EST | 85.00 | 0.45 | 0.55 | 1.00 | -0.05 | -10.00% | 10 | 57 | 42.26% |
| PCAR220218P00086000 | 2022-01-27 12:23PM EST | 86.00 | 0.70 | 0.70 | 2.25 | -0.70 | -50.00% | 4 | 231 | 56.49% |
| PCAR220218P00087500 | 2022-01-27 1:49PM EST | 87.50 | 1.04 | 0.95 | 2.45 | +0.23 | +28.40% | 10 | 41 | 52.83% |
| PCAR220218P00088500 | 2022-01-25 2:39PM EST | 88.50 | 1.00 | 1.10 | 2.80 | 0.00 | - | 8 | 103 | 52.76% |
| PCAR220218P00090000 | 2022-01-27 2:01PM EST | 90.00 | 1.65 | 1.45 | 1.80 | +0.70 | +73.68% | 53 | 59 | 34.38% |
| PCAR220218P00091000 | 2022-01-14 11:37AM EST | 91.00 | 1.45 | 1.80 | 2.15 | 0.00 | - | 2 | 101 | 34.01% |
| PCAR220218P00092500 | 2022-01-27 11:00AM EST | 92.50 | 1.70 | 2.30 | 4.70 | -1.53 | -47.37% | 2 | 11 | 54.37% |
| PCAR220218P00093500 | 2022-01-25 3:59PM EST | 93.50 | 3.40 | 2.80 | 3.60 | 0.00 | - | 1 | 72 | 37.01% |
| PCAR220218P00095000 | 2022-01-27 1:57PM EST | 95.00 | 3.90 | 3.70 | 4.40 | -0.10 | -2.50% | 2 | 38 | 36.48% |
| PCAR220218P00096000 | 2022-01-26 9:46AM EST | 96.00 | 2.95 | 3.20 | 5.70 | 0.00 | - | 9 | 18 | 43.97% |
| PCAR220218P00097500 | 2021-11-03 8:36AM EST | 97.50 | 8.80 | 13.10 | 13.70 | 0.00 | - | 1 | 10 | 116.99% |
| PCAR220218P00098500 | 2022-01-26 9:46AM EST | 98.50 | 4.37 | 5.10 | 7.40 | 0.00 | - | 9 | 20 | 44.29% |
| PCAR220218P00100000 | 2021-12-15 3:41PM EST | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
