Italia markets open in 8 hours 21 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,63-1,60 (-1,43%)
Alla chiusura: 04:00PM EST
110,52 -0,11 (-0,10%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR230217C000572002022-12-13 1:33PM EST57.2041.8042.3046.100.00--150.00%
PCAR230217C000600002022-12-13 1:33PM EST60.0041.800.000.000.00-1000.00%
PCAR230217C000622002022-12-14 3:16PM EST62.2039.0838.1042.800.00--50.00%
PCAR230217C000650002022-12-14 3:16PM EST65.0039.08--+39.08---0.00%
PCAR230217C000672002023-01-25 12:46PM EST67.2043.9743.2044.200.00-22113.67%
PCAR230217C000700002022-12-14 3:29PM EST70.0033.800.000.000.00-6000.00%
PCAR230217C000722002023-01-17 12:04AM EST72.2027.52--0.00---0.00%
PCAR230217C000747002022-12-08 9:48AM EST74.7028.3025.0027.000.00--50.00%
PCAR230217C000750002022-11-11 9:51AM EST75.0027.5225.1029.000.00-110.00%
PCAR230217C000772002022-12-05 3:49PM EST77.2024.2020.6021.700.00--750.00%
PCAR230217C000775002022-12-08 9:48AM EST77.5028.300.000.000.00-100.00%
PCAR230217C000797002022-11-23 9:30AM EST79.7025.0018.7023.300.00--20.00%
PCAR230217C000800002022-12-05 3:49PM EST80.0024.200.000.000.00-900.00%
PCAR230217C000822002023-01-17 12:04AM EST82.2013.15--0.00---0.00%
PCAR230217C000825002022-11-23 9:30AM EST82.5025.000.000.000.00-100.00%
PCAR230217C000847002023-01-17 12:04AM EST84.7013.71--0.00---0.00%
PCAR230217C000850002022-11-02 2:54PM EST85.0013.1521.2022.600.00-1510.00%
PCAR230217C000872002023-01-19 12:12PM EST87.2010.9823.2024.100.00-734058.30%
PCAR230217C000875002022-11-04 11:14AM EST87.5013.7118.2020.200.00-1800.00%
PCAR230217C000897002023-01-19 9:35AM EST89.709.6120.9021.500.00-79,52754.69%
PCAR230217C000900002022-11-29 1:02PM EST90.0015.900.000.000.00-800.00%
PCAR230217C000922002023-01-20 9:30AM EST92.206.6018.0019.600.00-633752.25%
PCAR230217C000925002022-12-02 12:59PM EST92.5014.000.000.000.00-100.00%
PCAR230217C000947002023-01-24 9:30AM EST94.709.3015.8016.600.00-125353.74%
PCAR230217C000950002022-12-13 3:14PM EST95.009.000.000.000.00-500.00%
PCAR230217C000972002023-01-26 2:49PM EST97.2015.4313.4014.000.00-143044.82%
PCAR230217C000975002022-12-13 1:06PM EST97.506.900.000.000.00-400.00%
PCAR230217C001000002023-01-27 1:44PM EST100.0010.4010.7011.30-0.85-7.56%314139.36%
PCAR230217C001022002023-01-27 12:24PM EST102.207.458.609.10-2.95-28.37%1165833.33%
PCAR230217C001050002023-01-26 3:48PM EST105.007.606.106.700.00-1620530.86%
PCAR230217C001072002023-01-27 3:05PM EST107.204.794.304.80-0.91-15.96%6275727.05%
PCAR230217C001100002023-01-27 3:37PM EST110.002.802.502.80-0.90-24.32%12255324.00%
PCAR230217C001122002023-01-27 2:03PM EST112.201.261.401.70-1.14-47.50%8640923.10%
PCAR230217C001150002023-01-27 3:49PM EST115.000.600.500.80-0.46-43.40%3739222.51%
PCAR230217C001172002023-01-27 9:55AM EST117.200.430.100.40-0.12-21.82%217922.24%
PCAR230217C001200002023-01-27 3:10PM EST120.000.100.100.20-0.35-77.78%215523.63%
PCAR230217C001222002022-11-25 9:30AM EST122.200.450.002.150.00--158.23%
PCAR230217C001250002022-11-25 9:30AM EST125.000.450.000.000.00-1112.50%
PCAR230217C001272002023-01-17 12:04AM EST127.200.30--0.00---0.00%
PCAR230217C001300002022-11-15 12:44PM EST130.000.300.000.000.00-1112.50%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR230217P000372002023-01-17 12:04AM EST37.200.30--0.00---0.00%
PCAR230217P000400002022-11-07 11:39AM EST40.000.300.002.150.00--1279.10%
PCAR230217P000522002023-01-17 12:04AM EST52.200.40--0.00---0.00%
PCAR230217P000550002022-10-20 9:09AM EST55.000.400.000.550.00-11153.71%
PCAR230217P000572002023-01-17 12:04AM EST57.200.70--0.00---0.00%
PCAR230217P000600002022-09-08 2:04PM EST60.000.700.350.900.00-10144158.89%
PCAR230217P000622002023-01-17 12:04AM EST62.201.29--0.00---0.00%
PCAR230217P000650002022-09-27 11:13AM EST65.001.290.002.600.00-22166.75%
PCAR230217P000672002022-12-19 11:18AM EST67.200.200.000.100.00-141989.06%
PCAR230217P000697002022-12-20 10:08AM EST69.700.100.000.350.00-12299.02%
PCAR230217P000700002022-12-02 3:06PM EST70.000.150.000.000.00-1050.00%
PCAR230217P000722002023-01-17 12:04AM EST72.200.45--0.00---0.00%
PCAR230217P000725002022-10-03 10:01AM EST72.501.800.451.000.00-123120.02%
PCAR230217P000747002022-12-05 3:50PM EST74.700.350.002.200.00--672125.05%
PCAR230217P000750002022-11-11 3:55PM EST75.000.450.002.300.00-242125.49%
PCAR230217P000772002023-01-09 3:07PM EST77.200.200.000.100.00-416666.41%
PCAR230217P000775002022-12-05 3:50PM EST77.500.350.000.000.00-2025.00%
PCAR230217P000797002023-01-20 11:06AM EST79.700.050.000.100.00-169860.94%
PCAR230217P000800002022-12-05 3:50PM EST80.000.400.000.000.00-2025.00%
PCAR230217P000822002023-01-12 2:39PM EST82.200.200.000.100.00-146455.86%
PCAR230217P000825002022-12-09 12:54PM EST82.500.490.000.000.00-1025.00%
PCAR230217P000847002023-01-19 9:30AM EST84.700.210.000.100.00-241550.78%
PCAR230217P000850002022-11-16 3:51PM EST85.000.850.000.000.00-78025.00%
PCAR230217P000872002023-01-09 1:27PM EST87.200.400.000.950.00-236168.46%
PCAR230217P000875002022-12-14 10:11AM EST87.500.550.000.000.00-1025.00%
PCAR230217P000897002023-01-26 9:31AM EST89.700.050.000.150.00-570648.93%
PCAR230217P000900002022-12-08 2:22PM EST90.000.900.000.000.00-31025.00%
PCAR230217P000922002023-01-26 1:08PM EST92.200.070.000.200.00-72,50845.90%
PCAR230217P000925002022-12-09 11:47AM EST92.501.400.000.000.00-3012.50%
PCAR230217P000947002023-01-25 9:58AM EST94.700.210.000.250.00-110942.19%
PCAR230217P000950002022-12-09 12:12PM EST95.001.770.000.000.00-1012.50%
PCAR230217P000972002023-01-27 3:50PM EST97.200.100.100.30+0.05+100.00%3178738.04%
PCAR230217P000975002022-11-30 2:33PM EST97.501.850.000.000.00-2012.50%
PCAR230217P001000002023-01-27 12:11PM EST100.000.250.150.30-0.05-16.67%418631.40%
PCAR230217P001022002023-01-26 1:58PM EST102.200.290.300.500.00-7761530.32%
PCAR230217P001050002023-01-27 12:12PM EST105.000.850.500.70+0.25+41.67%393725.86%
PCAR230217P001072002023-01-27 1:41PM EST107.201.280.951.10+0.48+60.00%127224.00%
PCAR230217P001100002023-01-27 12:22PM EST110.002.671.802.20-4.93-64.87%6623624.29%
PCAR230217P001122002023-01-27 10:10AM EST112.203.003.003.30+3.00-1014723.41%
PCAR230217P001150002023-01-25 2:36PM EST115.005.304.705.30+5.30--124.12%
PCAR230217P001172002023-01-27 12:40PM EST117.207.806.507.10+1.90+32.20%11124.39%
PCAR230217P001200002022-11-23 9:45AM EST120.0013.400.000.000.00--90.00%