La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 302,90 0,00 (0,00 %) Bitcoin EUR
56 813,01 -3 165,65 (-5,28 %)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816C00050000 | 2024-04-22 9:47AM EDT | 50.00 | 62.64 | 54.20 | 59.00 | 0.00 | - | - | 1 | 78.42% |
| PCAR240816C00080000 | 2024-01-16 1:26PM EDT | 80.00 | 17.70 | 28.10 | 32.50 | 0.00 | - | - | 10 | 66.77% |
| PCAR240816C00085000 | 2024-04-09 3:44PM EDT | 85.00 | 35.30 | 20.60 | 25.20 | 0.00 | - | 1 | 4 | 56.85% |
| PCAR240816C00087500 | 2024-01-29 11:50AM EDT | 87.50 | 17.20 | 24.70 | 28.60 | 0.00 | - | 8 | 28 | 74.71% |
| PCAR240816C00090000 | 2024-04-11 2:29PM EDT | 90.00 | 31.28 | 17.50 | 20.40 | 0.00 | - | 1 | 19 | 49.01% |
| PCAR240816C00092500 | 2024-02-16 10:40AM EDT | 92.50 | 19.25 | 26.20 | 30.80 | 0.00 | - | 10 | 10 | 98.30% |
| PCAR240816C00095000 | 2024-02-26 3:26PM EDT | 95.00 | 20.14 | 29.20 | 34.00 | 0.00 | - | 1 | 27 | 119.26% |
| PCAR240816C00097500 | 2024-02-23 10:45AM EDT | 97.50 | 17.50 | 26.60 | 31.30 | 0.00 | - | 1 | 13 | 111.73% |
| PCAR240816C00100000 | 2024-04-09 12:59PM EDT | 100.00 | 10.20 | 9.20 | 12.40 | -9.40 | -47.96% | 1 | 86 | 40.22% |
| PCAR240816C00105000 | 2024-04-30 3:10PM EDT | 105.00 | 6.65 | 7.00 | 7.30 | -5.65 | -45.93% | 29 | 397 | 29.27% |
| PCAR240816C00110000 | 2024-04-30 2:29PM EDT | 110.00 | 4.20 | 4.50 | 4.90 | -3.80 | -47.50% | 1 | 251 | 28.32% |
| PCAR240816C00115000 | 2024-04-30 12:25PM EDT | 115.00 | 2.80 | 2.35 | 3.20 | -3.70 | -56.92% | 20 | 105 | 27.97% |
| PCAR240816C00120000 | 2024-04-30 2:45PM EDT | 120.00 | 1.48 | 1.50 | 2.35 | -2.86 | -65.90% | 7 | 804 | 29.61% |
| PCAR240816C00125000 | 2024-04-23 12:42PM EDT | 125.00 | 2.55 | 0.45 | 1.05 | 0.00 | - | 55 | 217 | 26.32% |
| PCAR240816C00130000 | 2024-04-26 10:01AM EDT | 130.00 | 0.45 | 0.40 | 1.35 | -1.00 | -68.97% | 10 | 150 | 32.80% |
| PCAR240816C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 43 | 50 | 33.37% |
| PCAR240816C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 0.62 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 34.30% |
| PCAR240816C00145000 | 2024-04-11 10:48AM EDT | 145.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 34.86% |
| PCAR240816C00150000 | 2024-04-01 11:43AM EDT | 150.00 | 0.93 | 0.00 | 2.20 | 0.00 | - | 10 | 12 | 54.07% |
| PCAR240816C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 50.81% |
| PCAR240816C00160000 | 2024-03-22 9:52AM EDT | 160.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 43.07% |
| PCAR240816C00165000 | 2024-03-20 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816P00070000 | 2024-01-23 4:36PM EDT | 70.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 50.83% |
| PCAR240816P00075000 | 2024-01-22 2:48PM EDT | 75.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 41.48% |
| PCAR240816P00085000 | 2024-04-30 11:06AM EDT | 85.00 | 0.75 | 0.45 | 0.75 | -0.97 | -56.40% | 2 | 6 | 31.40% |
| PCAR240816P00087500 | 2024-01-03 4:54PM EDT | 87.50 | 3.40 | 1.45 | 1.60 | 0.00 | - | - | 10 | 35.73% |
| PCAR240816P00090000 | 2024-04-17 11:59AM EDT | 90.00 | 0.45 | 0.45 | 1.30 | 0.00 | - | 2 | 42 | 29.83% |
| PCAR240816P00092500 | 2024-04-30 1:13PM EDT | 92.50 | 3.27 | 0.70 | 1.50 | +0.87 | +36.25% | 2 | 31 | 27.81% |
| PCAR240816P00095000 | 2024-01-25 2:37PM EDT | 95.00 | 3.40 | 1.50 | 2.35 | 0.00 | - | 14 | 67 | 29.43% |
| PCAR240816P00097500 | 2024-04-30 1:58PM EDT | 97.50 | 2.50 | 2.10 | 2.45 | +1.87 | +296.83% | 3 | 69 | 26.00% |
| PCAR240816P00100000 | 2024-04-30 11:12AM EDT | 100.00 | 3.30 | 2.85 | 3.20 | +1.65 | +100.00% | 1 | 229 | 25.61% |
| PCAR240816P00105000 | 2024-04-30 3:16PM EDT | 105.00 | 4.48 | 4.60 | 4.90 | +1.58 | +54.48% | 8 | 172 | 23.65% |
| PCAR240816P00110000 | 2024-04-24 3:57PM EDT | 110.00 | 4.31 | 7.00 | 7.50 | 0.00 | - | 4 | 166 | 22.66% |
| PCAR240816P00115000 | 2024-04-30 1:26PM EDT | 115.00 | 10.50 | 8.50 | 12.50 | +3.10 | +41.89% | 2 | 407 | 29.93% |
| PCAR240816P00120000 | 2024-04-29 3:23PM EDT | 120.00 | 9.70 | 12.50 | 15.60 | 0.00 | - | 34 | 271 | 26.01% |
| PCAR240816P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 19.10 | 16.70 | 21.50 | +5.46 | +40.03% | 2 | 184 | 36.29% |
| PCAR240816P00130000 | 2024-03-26 11:34AM EDT | 130.00 | 10.00 | 15.50 | 19.70 | 0.00 | - | 8 | 10 | 0.00% |
| PCAR240816P00140000 | 2024-03-21 2:40PM EDT | 140.00 | 15.10 | 26.60 | 31.50 | 0.00 | - | - | 2 | 0.00% |
