Marchés français ouverture 1 h 51 min

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,67+0,78 (+0,92 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PCAR201120C000475002020-07-22 9:46AM EDT47.5038.0039.2040.200.00-10193.46%
PCAR201120C000550002020-08-07 12:18PM EDT55.0032.8930.4031.700.00-72109.47%
PCAR201120C000575002020-07-15 9:30AM EDT57.5021.0031.1032.500.00-11192.53%
PCAR201120C000600002020-10-20 11:07AM EDT60.0030.100.000.000.00-600.00%
PCAR201120C000625002020-07-09 8:20PM EDT62.5011.0522.4026.000.00--2105.76%
PCAR201120C000650002020-10-05 1:58PM EDT65.0025.500.000.000.00-200.00%
PCAR201120C000675002020-10-19 3:53PM EDT67.5024.000.000.000.00-400.00%
PCAR201120C000700002020-10-20 9:43AM EDT70.0020.400.000.000.00-100.00%
PCAR201120C000725002020-10-19 10:35AM EDT72.5019.000.000.000.00-200.00%
PCAR201120C000750002020-10-15 2:06PM EDT75.0014.270.000.000.00-300.00%
PCAR201120C000775002020-10-23 10:51AM EDT77.5015.200.000.000.00-1200.00%
PCAR201120C000800002020-10-27 2:57PM EDT80.009.200.000.000.00-8800.00%
PCAR201120C000825002020-10-26 2:51PM EDT82.508.020.000.000.00-600.00%
PCAR201120C000850002020-10-29 1:22PM EDT85.003.100.000.000.00-1200.00%
PCAR201120C000875002020-10-28 2:21PM EDT87.502.200.000.000.00-203.13%
PCAR201120C000900002020-10-28 3:37PM EDT90.001.200.000.000.00-106.25%
PCAR201120C000925002020-10-29 9:40AM EDT92.500.400.000.000.00-106.25%
PCAR201120C000950002020-10-29 1:16PM EDT95.000.300.000.000.00-2012.50%
PCAR201120C000975002020-10-28 11:21AM EDT97.500.220.000.000.00-2012.50%
PCAR201120C001000002020-10-28 11:21AM EDT100.000.100.000.000.00-2012.50%
PCAR201120C001050002020-10-28 11:19AM EDT105.000.060.000.000.00-1025.00%
PCAR201120C001100002020-10-19 11:12AM EDT110.000.300.000.000.00-1025.00%
PCAR201120C001150002020-10-20 9:59AM EDT115.000.060.000.000.00--025.00%
PCAR201120C001200002020-08-04 10:00AM EDT120.000.050.000.150.00--1062.31%
PCAR201120C001250002020-10-19 12:05AM EDT125.000.05-0.000.00--025.00%
Options de ventepour20 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PCAR201120P000350002020-07-09 8:20PM EDT35.000.940.000.350.00-33178.13%
PCAR201120P000425002020-07-09 8:20PM EDT42.506.400.000.900.00-1010168.16%
PCAR201120P000450002020-07-20 2:05PM EDT45.000.400.000.400.00-11134.77%
PCAR201120P000475002020-07-09 8:20PM EDT47.502.470.000.600.00--4133.79%
PCAR201120P000500002020-07-22 11:38AM EDT50.000.300.000.600.00-2675123.63%
PCAR201120P000525002020-07-09 8:20PM EDT52.503.100.000.750.00-27118.95%
PCAR201120P000550002020-07-09 8:20PM EDT55.004.800.000.700.00--17107.72%
PCAR201120P000600002020-10-20 10:03AM EDT60.000.070.000.000.00-3025.00%
PCAR201120P000625002020-09-24 12:06PM EDT62.500.450.000.150.00-12161.72%
PCAR201120P000650002020-10-23 3:52PM EDT65.000.030.000.000.00-44025.00%
PCAR201120P000675002020-08-17 11:13AM EDT67.500.780.351.100.00-121077.49%
PCAR201120P000700002020-09-29 10:25AM EDT70.000.570.150.500.00-23655.66%
PCAR201120P000725002020-10-28 9:57AM EDT72.500.300.000.000.00-104012.50%
PCAR201120P000750002020-10-20 12:53PM EDT75.000.570.000.000.00-1012.50%
PCAR201120P000775002020-10-21 12:20PM EDT77.500.200.000.000.00-20012.50%
PCAR201120P000800002020-10-28 2:21PM EDT80.001.380.000.000.00-3806.25%
PCAR201120P000825002020-10-28 2:27PM EDT82.502.070.000.000.00-20203.13%
PCAR201120P000850002020-10-28 2:29PM EDT85.003.700.000.000.00-100.78%
PCAR201120P000875002020-10-29 1:45PM EDT87.504.200.000.000.00-100.00%
PCAR201120P000900002020-10-27 11:24AM EDT90.003.600.000.000.00-700.00%
PCAR201120P000925002020-10-23 10:03AM EDT92.503.000.000.000.00-200.00%
PCAR201120P000975002020-10-23 10:03AM EDT97.506.220.000.000.00-200.00%