Italia markets open in 8 hours 21 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0878 -0,0014 (-0,13%) BTC-EUR
21.863,91 +540,10 (+2,53%) CMC Crypto 200
526,66 +9,65 (+1,87%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR230217C00057200 | 2022-12-13 1:33PM EST | 57.20 | 41.80 | 42.30 | 46.10 | 0.00 | - | - | 15 | 0.00% |
| PCAR230217C00060000 | 2022-12-13 1:33PM EST | 60.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCAR230217C00062200 | 2022-12-14 3:16PM EST | 62.20 | 39.08 | 38.10 | 42.80 | 0.00 | - | - | 5 | 0.00% |
| PCAR230217C00065000 | 2022-12-14 3:16PM EST | 65.00 | 39.08 | - | - | +39.08 | - | - | - | 0.00% |
| PCAR230217C00067200 | 2023-01-25 12:46PM EST | 67.20 | 43.97 | 43.20 | 44.20 | 0.00 | - | 2 | 2 | 113.67% |
| PCAR230217C00070000 | 2022-12-14 3:29PM EST | 70.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PCAR230217C00072200 | 2023-01-17 12:04AM EST | 72.20 | 27.52 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217C00074700 | 2022-12-08 9:48AM EST | 74.70 | 28.30 | 25.00 | 27.00 | 0.00 | - | - | 5 | 0.00% |
| PCAR230217C00075000 | 2022-11-11 9:51AM EST | 75.00 | 27.52 | 25.10 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR230217C00077200 | 2022-12-05 3:49PM EST | 77.20 | 24.20 | 20.60 | 21.70 | 0.00 | - | - | 75 | 0.00% |
| PCAR230217C00077500 | 2022-12-08 9:48AM EST | 77.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR230217C00079700 | 2022-11-23 9:30AM EST | 79.70 | 25.00 | 18.70 | 23.30 | 0.00 | - | - | 2 | 0.00% |
| PCAR230217C00080000 | 2022-12-05 3:49PM EST | 80.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PCAR230217C00082200 | 2023-01-17 12:04AM EST | 82.20 | 13.15 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217C00082500 | 2022-11-23 9:30AM EST | 82.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR230217C00084700 | 2023-01-17 12:04AM EST | 84.70 | 13.71 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217C00085000 | 2022-11-02 2:54PM EST | 85.00 | 13.15 | 21.20 | 22.60 | 0.00 | - | 1 | 51 | 0.00% |
| PCAR230217C00087200 | 2023-01-19 12:12PM EST | 87.20 | 10.98 | 23.20 | 24.10 | 0.00 | - | 7 | 340 | 58.30% |
| PCAR230217C00087500 | 2022-11-04 11:14AM EST | 87.50 | 13.71 | 18.20 | 20.20 | 0.00 | - | 1 | 80 | 0.00% |
| PCAR230217C00089700 | 2023-01-19 9:35AM EST | 89.70 | 9.61 | 20.90 | 21.50 | 0.00 | - | 7 | 9,527 | 54.69% |
| PCAR230217C00090000 | 2022-11-29 1:02PM EST | 90.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PCAR230217C00092200 | 2023-01-20 9:30AM EST | 92.20 | 6.60 | 18.00 | 19.60 | 0.00 | - | 6 | 337 | 52.25% |
| PCAR230217C00092500 | 2022-12-02 12:59PM EST | 92.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR230217C00094700 | 2023-01-24 9:30AM EST | 94.70 | 9.30 | 15.80 | 16.60 | 0.00 | - | 1 | 253 | 53.74% |
| PCAR230217C00095000 | 2022-12-13 3:14PM EST | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PCAR230217C00097200 | 2023-01-26 2:49PM EST | 97.20 | 15.43 | 13.40 | 14.00 | 0.00 | - | 1 | 430 | 44.82% |
| PCAR230217C00097500 | 2022-12-13 1:06PM EST | 97.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PCAR230217C00100000 | 2023-01-27 1:44PM EST | 100.00 | 10.40 | 10.70 | 11.30 | -0.85 | -7.56% | 3 | 141 | 39.36% |
| PCAR230217C00102200 | 2023-01-27 12:24PM EST | 102.20 | 7.45 | 8.60 | 9.10 | -2.95 | -28.37% | 11 | 658 | 33.33% |
| PCAR230217C00105000 | 2023-01-26 3:48PM EST | 105.00 | 7.60 | 6.10 | 6.70 | 0.00 | - | 16 | 205 | 30.86% |
| PCAR230217C00107200 | 2023-01-27 3:05PM EST | 107.20 | 4.79 | 4.30 | 4.80 | -0.91 | -15.96% | 62 | 757 | 27.05% |
| PCAR230217C00110000 | 2023-01-27 3:37PM EST | 110.00 | 2.80 | 2.50 | 2.80 | -0.90 | -24.32% | 122 | 553 | 24.00% |
| PCAR230217C00112200 | 2023-01-27 2:03PM EST | 112.20 | 1.26 | 1.40 | 1.70 | -1.14 | -47.50% | 86 | 409 | 23.10% |
| PCAR230217C00115000 | 2023-01-27 3:49PM EST | 115.00 | 0.60 | 0.50 | 0.80 | -0.46 | -43.40% | 37 | 392 | 22.51% |
| PCAR230217C00117200 | 2023-01-27 9:55AM EST | 117.20 | 0.43 | 0.10 | 0.40 | -0.12 | -21.82% | 2 | 179 | 22.24% |
| PCAR230217C00120000 | 2023-01-27 3:10PM EST | 120.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 2 | 155 | 23.63% |
| PCAR230217C00122200 | 2022-11-25 9:30AM EST | 122.20 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 58.23% |
| PCAR230217C00125000 | 2022-11-25 9:30AM EST | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PCAR230217C00127200 | 2023-01-17 12:04AM EST | 127.20 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217C00130000 | 2022-11-15 12:44PM EST | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR230217P00037200 | 2023-01-17 12:04AM EST | 37.20 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217P00040000 | 2022-11-07 11:39AM EST | 40.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 279.10% |
| PCAR230217P00052200 | 2023-01-17 12:04AM EST | 52.20 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217P00055000 | 2022-10-20 9:09AM EST | 55.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 153.71% |
| PCAR230217P00057200 | 2023-01-17 12:04AM EST | 57.20 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217P00060000 | 2022-09-08 2:04PM EST | 60.00 | 0.70 | 0.35 | 0.90 | 0.00 | - | 10 | 144 | 158.89% |
| PCAR230217P00062200 | 2023-01-17 12:04AM EST | 62.20 | 1.29 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217P00065000 | 2022-09-27 11:13AM EST | 65.00 | 1.29 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 166.75% |
| PCAR230217P00067200 | 2022-12-19 11:18AM EST | 67.20 | 0.20 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 89.06% |
| PCAR230217P00069700 | 2022-12-20 10:08AM EST | 69.70 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 99.02% |
| PCAR230217P00070000 | 2022-12-02 3:06PM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PCAR230217P00072200 | 2023-01-17 12:04AM EST | 72.20 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| PCAR230217P00072500 | 2022-10-03 10:01AM EST | 72.50 | 1.80 | 0.45 | 1.00 | 0.00 | - | 1 | 23 | 120.02% |
| PCAR230217P00074700 | 2022-12-05 3:50PM EST | 74.70 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 672 | 125.05% |
| PCAR230217P00075000 | 2022-11-11 3:55PM EST | 75.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 2 | 42 | 125.49% |
| PCAR230217P00077200 | 2023-01-09 3:07PM EST | 77.20 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 166 | 66.41% |
| PCAR230217P00077500 | 2022-12-05 3:50PM EST | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PCAR230217P00079700 | 2023-01-20 11:06AM EST | 79.70 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 698 | 60.94% |
| PCAR230217P00080000 | 2022-12-05 3:50PM EST | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PCAR230217P00082200 | 2023-01-12 2:39PM EST | 82.20 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 464 | 55.86% |
| PCAR230217P00082500 | 2022-12-09 12:54PM EST | 82.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PCAR230217P00084700 | 2023-01-19 9:30AM EST | 84.70 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 415 | 50.78% |
| PCAR230217P00085000 | 2022-11-16 3:51PM EST | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| PCAR230217P00087200 | 2023-01-09 1:27PM EST | 87.20 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 361 | 68.46% |
| PCAR230217P00087500 | 2022-12-14 10:11AM EST | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PCAR230217P00089700 | 2023-01-26 9:31AM EST | 89.70 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 706 | 48.93% |
| PCAR230217P00090000 | 2022-12-08 2:22PM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PCAR230217P00092200 | 2023-01-26 1:08PM EST | 92.20 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 2,508 | 45.90% |
| PCAR230217P00092500 | 2022-12-09 11:47AM EST | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PCAR230217P00094700 | 2023-01-25 9:58AM EST | 94.70 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 109 | 42.19% |
| PCAR230217P00095000 | 2022-12-09 12:12PM EST | 95.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PCAR230217P00097200 | 2023-01-27 3:50PM EST | 97.20 | 0.10 | 0.10 | 0.30 | +0.05 | +100.00% | 31 | 787 | 38.04% |
| PCAR230217P00097500 | 2022-11-30 2:33PM EST | 97.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PCAR230217P00100000 | 2023-01-27 12:11PM EST | 100.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 4 | 186 | 31.40% |
| PCAR230217P00102200 | 2023-01-26 1:58PM EST | 102.20 | 0.29 | 0.30 | 0.50 | 0.00 | - | 77 | 615 | 30.32% |
| PCAR230217P00105000 | 2023-01-27 12:12PM EST | 105.00 | 0.85 | 0.50 | 0.70 | +0.25 | +41.67% | 39 | 37 | 25.86% |
| PCAR230217P00107200 | 2023-01-27 1:41PM EST | 107.20 | 1.28 | 0.95 | 1.10 | +0.48 | +60.00% | 12 | 72 | 24.00% |
| PCAR230217P00110000 | 2023-01-27 12:22PM EST | 110.00 | 2.67 | 1.80 | 2.20 | -4.93 | -64.87% | 66 | 236 | 24.29% |
| PCAR230217P00112200 | 2023-01-27 10:10AM EST | 112.20 | 3.00 | 3.00 | 3.30 | +3.00 | - | 10 | 147 | 23.41% |
| PCAR230217P00115000 | 2023-01-25 2:36PM EST | 115.00 | 5.30 | 4.70 | 5.30 | +5.30 | - | - | 1 | 24.12% |
| PCAR230217P00117200 | 2023-01-27 12:40PM EST | 117.20 | 7.80 | 6.50 | 7.10 | +1.90 | +32.20% | 1 | 11 | 24.39% |
| PCAR230217P00120000 | 2022-11-23 9:45AM EST | 120.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
