Marchés français ouverture 4 h 13 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 447,41 +240,28 (+1,32 %) Bitcoin EUR
55 495,15 +2 095,97 (+3,93 %)
Packaging Corporation of America (PKG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719C00140000 | 2024-04-17 1:54PM EDT | 140.00 | 41.65 | 34.00 | 38.50 | 0.00 | - | 1 | 16 | 50.00% |
| PKG240719C00145000 | 2023-12-11 4:37PM EDT | 145.00 | 26.01 | 25.60 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| PKG240719C00150000 | 2024-03-06 11:21AM EDT | 150.00 | 36.54 | 37.50 | 41.90 | 0.00 | - | 1 | 3 | 84.07% |
| PKG240719C00155000 | 2024-01-25 11:59AM EDT | 155.00 | 22.90 | 23.80 | 24.80 | 0.00 | - | 5 | 4 | 39.43% |
| PKG240719C00160000 | 2024-03-11 11:10AM EDT | 160.00 | 27.40 | 28.70 | 32.50 | 0.00 | - | 10 | 33 | 71.80% |
| PKG240719C00165000 | 2024-04-09 10:30AM EDT | 165.00 | 28.29 | 12.70 | 13.80 | 0.00 | - | 50 | 78 | 23.99% |
| PKG240719C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 8.60 | 9.30 | 10.10 | 0.00 | - | 1 | 81 | 22.34% |
| PKG240719C00175000 | 2024-05-02 3:35PM EDT | 175.00 | 6.55 | 6.40 | 6.90 | +1.05 | +19.09% | 1 | 271 | 20.83% |
| PKG240719C00180000 | 2024-05-02 12:19PM EDT | 180.00 | 4.20 | 4.20 | 4.60 | -0.10 | -2.33% | 2 | 126 | 20.37% |
| PKG240719C00185000 | 2024-05-02 1:44PM EDT | 185.00 | 2.64 | 2.55 | 2.90 | -0.06 | -2.22% | 40 | 73 | 20.00% |
| PKG240719C00190000 | 2024-05-02 2:42PM EDT | 190.00 | 1.60 | 1.45 | 1.80 | +0.40 | +33.33% | 1 | 44 | 20.02% |
| PKG240719C00195000 | 2024-04-23 11:27AM EDT | 195.00 | 0.82 | 0.85 | 1.25 | 0.00 | - | 1 | 178 | 21.03% |
| PKG240719C00200000 | 2024-05-02 1:44PM EDT | 200.00 | 0.57 | 0.50 | 1.00 | +0.07 | +14.00% | 40 | 116 | 22.79% |
| PKG240719C00210000 | 2024-05-01 2:10PM EDT | 210.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 862 | 30.27% |
| PKG240719C00220000 | 2024-04-01 10:53AM EDT | 220.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 53.91% |
| PKG240719C00280000 | 2024-03-05 10:30AM EDT | 280.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 55.40% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719P00110000 | 2023-11-20 12:13PM EDT | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 79.02% |
| PKG240719P00115000 | 2024-02-15 10:30AM EDT | 115.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 57.18% |
| PKG240719P00120000 | 2024-02-22 10:38AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 30 | 53 | 67.19% |
| PKG240719P00125000 | 2024-01-22 4:38PM EDT | 125.00 | 1.02 | 0.35 | 1.05 | 0.00 | - | 1 | 4 | 49.66% |
| PKG240719P00130000 | 2024-02-13 4:06PM EDT | 130.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 41.65% |
| PKG240719P00135000 | 2024-02-27 12:32PM EDT | 135.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 50.78% |
| PKG240719P00140000 | 2024-01-26 11:36AM EDT | 140.00 | 1.38 | 0.95 | 1.25 | 0.00 | - | 10 | 6 | 37.60% |
| PKG240719P00145000 | 2024-02-14 2:06PM EDT | 145.00 | 2.95 | 0.70 | 2.65 | 0.00 | - | 4 | 71 | 41.85% |
| PKG240719P00150000 | 2024-04-23 1:13PM EDT | 150.00 | 0.80 | 0.45 | 2.20 | 0.00 | - | 2 | 117 | 34.29% |
| PKG240719P00155000 | 2024-04-23 1:12PM EDT | 155.00 | 1.25 | 0.70 | 2.90 | 0.00 | - | 1 | 30 | 32.67% |
| PKG240719P00160000 | 2024-04-25 1:46PM EDT | 160.00 | 2.40 | 1.10 | 1.90 | 0.00 | - | 10 | 12 | 22.92% |
| PKG240719P00165000 | 2024-04-26 12:34PM EDT | 165.00 | 3.10 | 2.30 | 2.65 | 0.00 | - | 4 | 47 | 20.94% |
| PKG240719P00170000 | 2024-04-24 10:05AM EDT | 170.00 | 4.60 | 3.60 | 4.10 | 0.00 | - | 1 | 38 | 20.17% |
| PKG240719P00175000 | 2024-05-02 9:52AM EDT | 175.00 | 5.53 | 3.80 | 6.10 | +1.03 | +22.89% | 1 | 42 | 19.42% |
| PKG240719P00180000 | 2024-04-23 3:34PM EDT | 180.00 | 11.26 | 6.90 | 9.20 | 0.00 | - | 3 | 15 | 20.19% |
| PKG240719P00185000 | 2024-04-25 1:32PM EDT | 185.00 | 15.66 | 11.50 | 13.50 | 0.00 | - | 10 | 25 | 23.29% |
| PKG240719P00190000 | 2024-04-12 3:11PM EDT | 190.00 | 15.50 | 14.30 | 17.80 | +2.89 | +22.92% | 1 | 70 | 25.40% |
| PKG240719P00195000 | 2024-04-11 1:41PM EDT | 195.00 | 12.30 | 18.70 | 22.60 | 0.00 | - | - | 3 | 28.71% |
