PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR191220C000430002019-11-07 3:48PM EST43.0036.9238.0038.400.00-400.00%
PCAR191220C000480002019-08-11 11:07PM EST48.0017.3022.4023.800.00--10.00%
PCAR191220C000505002019-11-07 3:48PM EST50.5029.4130.5030.900.00-1800.00%
PCAR191220C000555002019-11-07 3:48PM EST55.5024.4125.5025.900.00-2400.00%
PCAR191220C000580002019-11-07 1:52PM EST58.0022.5023.0023.400.00-48000.00%
PCAR191220C000605002019-11-01 2:16PM EST60.5017.4020.5020.900.00-200.00%
PCAR191220C000630002019-11-07 9:32AM EST63.0017.2018.0018.400.00-100.00%
PCAR191220C000655002019-11-25 2:17PM EST65.5013.7013.9017.900.00-24152.39%
PCAR191220C000680002019-12-02 2:40PM EST68.0013.4012.3014.700.00-113856.25%
PCAR191220C000700002019-12-09 10:02AM EST70.0010.9110.6011.700.00-146363.67%
PCAR191220C000730002019-12-04 1:21PM EST73.006.838.109.500.00-130454.00%
PCAR191220C000750002019-12-11 9:46AM EST75.006.806.208.70+0.82+13.71%101,03263.57%
PCAR191220C000780002019-12-11 10:40AM EST78.003.553.503.80+0.35+10.94%152528.52%
PCAR191220C000800002019-12-11 10:52AM EST80.001.901.952.10-0.05-2.56%2059323.58%
PCAR191220C000830002019-12-11 11:34AM EST83.000.400.400.50-0.05-11.11%311,81420.51%
PCAR191220C000850002019-12-04 3:29PM EST85.000.170.050.150.00-1052320.95%
PCAR191220C000880002019-11-05 11:18AM EST88.000.250.000.400.00-1042.29%
PCAR191220C000900002019-11-18 12:04AM EST90.000.08-0.150.00--139.36%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR191220P000330002019-06-09 11:13PM EST33.000.530.000.150.00-02238.28%
PCAR191220P000380002019-06-09 11:13PM EST38.000.420.000.300.00-1010224.22%
PCAR191220P000405002019-06-09 11:13PM EST40.501.350.000.200.00-33195.31%
PCAR191220P000430002019-06-09 11:13PM EST43.000.600.050.450.00-1012208.01%
PCAR191220P000480002019-10-22 9:15AM EST48.000.050.000.050.00-633126.56%
PCAR191220P000500002018-12-03 2:09PM EST50.002.500.000.000.00-25050.00%
PCAR191220P000505002019-06-20 12:00PM EST50.500.550.450.600.00-636187.30%
PCAR191220P000530002019-10-21 9:33AM EST53.000.100.000.050.00-1107104.69%
PCAR191220P000555002019-11-07 11:12AM EST55.500.050.000.050.00-249194.53%
PCAR191220P000575002018-12-10 11:05AM EST57.506.900.000.000.00-1050.00%
PCAR191220P000580002019-10-21 9:56AM EST58.000.070.000.050.00-114985.16%
PCAR191220P000600002018-12-06 1:33PM EST60.007.900.000.000.00-34050.00%
PCAR191220P000605002019-11-05 11:55AM EST60.500.050.000.500.00-5491108.01%
PCAR191220P000625002018-12-13 1:32AM EST62.507.900.000.000.00-3025.00%
PCAR191220P000630002019-11-08 1:52PM EST63.000.080.002.150.00-23166138.28%
PCAR191220P000650002018-12-13 1:32AM EST65.009.500.000.000.00-3025.00%
PCAR191220P000655002019-11-04 1:41PM EST65.500.200.000.000.00-128125.00%
PCAR191220P000680002019-11-14 9:46AM EST68.000.180.000.200.00-427359.77%
PCAR191220P000700002019-12-02 9:30AM EST70.000.050.000.200.00-150651.76%
PCAR191220P000730002019-12-03 3:49PM EST73.000.180.000.150.00-279043.16%
PCAR191220P000750002019-12-06 9:33AM EST75.000.100.000.150.00-11,24734.57%
PCAR191220P000780002019-12-10 12:35PM EST78.000.350.150.300.00-1194626.47%
PCAR191220P000800002019-12-11 12:08PM EST80.000.600.450.60-0.30-33.33%620722.12%
PCAR191220P000830002019-12-06 1:43PM EST83.002.301.852.050.00-105920.07%
PCAR191220P000850002019-12-04 9:59AM EST85.004.321.953.800.00-2223.83%
PCAR191220P000880002019-08-11 11:08PM EST88.0023.9015.8016.300.00--0224.71%
PCAR191220P000900002019-06-07 10:02AM EST90.0019.6018.6020.400.00--0264.18%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità