PCAR - PACCAR Inc
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR191220C00043000 | 2019-11-07 3:48PM EST | 43.00 | 36.92 | 38.00 | 38.40 | 0.00 | - | 4 | 0 | 0.00% |
| PCAR191220C00048000 | 2019-08-11 11:07PM EST | 48.00 | 17.30 | 22.40 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| PCAR191220C00050500 | 2019-11-07 3:48PM EST | 50.50 | 29.41 | 30.50 | 30.90 | 0.00 | - | 18 | 0 | 0.00% |
| PCAR191220C00055500 | 2019-11-07 3:48PM EST | 55.50 | 24.41 | 25.50 | 25.90 | 0.00 | - | 24 | 0 | 0.00% |
| PCAR191220C00058000 | 2019-11-07 1:52PM EST | 58.00 | 22.50 | 23.00 | 23.40 | 0.00 | - | 480 | 0 | 0.00% |
| PCAR191220C00060500 | 2019-11-01 2:16PM EST | 60.50 | 17.40 | 20.50 | 20.90 | 0.00 | - | 2 | 0 | 0.00% |
| PCAR191220C00063000 | 2019-11-07 9:32AM EST | 63.00 | 17.20 | 18.00 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR191220C00065500 | 2019-11-25 2:17PM EST | 65.50 | 13.70 | 13.90 | 17.90 | 0.00 | - | 2 | 4 | 152.39% |
| PCAR191220C00068000 | 2019-12-02 2:40PM EST | 68.00 | 13.40 | 12.30 | 14.70 | 0.00 | - | 1 | 138 | 56.25% |
| PCAR191220C00070000 | 2019-12-09 10:02AM EST | 70.00 | 10.91 | 10.60 | 11.70 | 0.00 | - | 1 | 463 | 63.67% |
| PCAR191220C00073000 | 2019-12-04 1:21PM EST | 73.00 | 6.83 | 8.10 | 9.50 | 0.00 | - | 1 | 304 | 54.00% |
| PCAR191220C00075000 | 2019-12-11 9:46AM EST | 75.00 | 6.80 | 6.20 | 8.70 | +0.82 | +13.71% | 10 | 1,032 | 63.57% |
| PCAR191220C00078000 | 2019-12-11 10:40AM EST | 78.00 | 3.55 | 3.50 | 3.80 | +0.35 | +10.94% | 1 | 525 | 28.52% |
| PCAR191220C00080000 | 2019-12-11 10:52AM EST | 80.00 | 1.90 | 1.95 | 2.10 | -0.05 | -2.56% | 20 | 593 | 23.58% |
| PCAR191220C00083000 | 2019-12-11 11:34AM EST | 83.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 31 | 1,814 | 20.51% |
| PCAR191220C00085000 | 2019-12-04 3:29PM EST | 85.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 523 | 20.95% |
| PCAR191220C00088000 | 2019-11-05 11:18AM EST | 88.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 42.29% |
| PCAR191220C00090000 | 2019-11-18 12:04AM EST | 90.00 | 0.08 | - | 0.15 | 0.00 | - | - | 1 | 39.36% |
Opzioni Putper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR191220P00033000 | 2019-06-09 11:13PM EST | 33.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 0 | 2 | 238.28% |
| PCAR191220P00038000 | 2019-06-09 11:13PM EST | 38.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 224.22% |
| PCAR191220P00040500 | 2019-06-09 11:13PM EST | 40.50 | 1.35 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 195.31% |
| PCAR191220P00043000 | 2019-06-09 11:13PM EST | 43.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 10 | 12 | 208.01% |
| PCAR191220P00048000 | 2019-10-22 9:15AM EST | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 33 | 126.56% |
| PCAR191220P00050000 | 2018-12-03 2:09PM EST | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PCAR191220P00050500 | 2019-06-20 12:00PM EST | 50.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 36 | 187.30% |
| PCAR191220P00053000 | 2019-10-21 9:33AM EST | 53.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 104.69% |
| PCAR191220P00055500 | 2019-11-07 11:12AM EST | 55.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 491 | 94.53% |
| PCAR191220P00057500 | 2018-12-10 11:05AM EST | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PCAR191220P00058000 | 2019-10-21 9:56AM EST | 58.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 85.16% |
| PCAR191220P00060000 | 2018-12-06 1:33PM EST | 60.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PCAR191220P00060500 | 2019-11-05 11:55AM EST | 60.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 491 | 108.01% |
| PCAR191220P00062500 | 2018-12-13 1:32AM EST | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PCAR191220P00063000 | 2019-11-08 1:52PM EST | 63.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 23 | 166 | 138.28% |
| PCAR191220P00065000 | 2018-12-13 1:32AM EST | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PCAR191220P00065500 | 2019-11-04 1:41PM EST | 65.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 25.00% |
| PCAR191220P00068000 | 2019-11-14 9:46AM EST | 68.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 273 | 59.77% |
| PCAR191220P00070000 | 2019-12-02 9:30AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 506 | 51.76% |
| PCAR191220P00073000 | 2019-12-03 3:49PM EST | 73.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 790 | 43.16% |
| PCAR191220P00075000 | 2019-12-06 9:33AM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,247 | 34.57% |
| PCAR191220P00078000 | 2019-12-10 12:35PM EST | 78.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 11 | 946 | 26.47% |
| PCAR191220P00080000 | 2019-12-11 12:08PM EST | 80.00 | 0.60 | 0.45 | 0.60 | -0.30 | -33.33% | 6 | 207 | 22.12% |
| PCAR191220P00083000 | 2019-12-06 1:43PM EST | 83.00 | 2.30 | 1.85 | 2.05 | 0.00 | - | 10 | 59 | 20.07% |
| PCAR191220P00085000 | 2019-12-04 9:59AM EST | 85.00 | 4.32 | 1.95 | 3.80 | 0.00 | - | 2 | 2 | 23.83% |
| PCAR191220P00088000 | 2019-08-11 11:08PM EST | 88.00 | 23.90 | 15.80 | 16.30 | 0.00 | - | - | 0 | 224.71% |
| PCAR191220P00090000 | 2019-06-07 10:02AM EST | 90.00 | 19.60 | 18.60 | 20.40 | 0.00 | - | - | 0 | 264.18% |