La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 434,53 +609,03 (+1,04 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG241018C00090000 | 2024-03-06 12:59PM EDT | 90.00 | 92.71 | 96.50 | 101.00 | 0.00 | - | 1 | 3 | 136.13% |
| PKG241018C00150000 | 2024-03-06 11:21AM EDT | 150.00 | 37.55 | 39.50 | 43.70 | 0.00 | - | 1 | 1 | 65.29% |
| PKG241018C00155000 | 2024-03-13 11:14AM EDT | 155.00 | 35.72 | 31.60 | 34.30 | 0.00 | - | 1 | 1 | 51.08% |
| PKG241018C00160000 | 2024-03-13 3:08PM EDT | 160.00 | 30.35 | 27.60 | 30.20 | 0.00 | - | 14 | 24 | 50.91% |
| PKG241018C00165000 | 2024-04-19 11:16AM EDT | 165.00 | 21.00 | 13.80 | 16.30 | 0.00 | - | 10 | 10 | 25.75% |
| PKG241018C00170000 | 2024-03-12 11:43AM EDT | 170.00 | 24.10 | 24.30 | 25.50 | 0.00 | - | 56 | 58 | 51.19% |
| PKG241018C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 8.53 | 9.70 | 10.20 | 0.00 | - | 1 | 111 | 23.49% |
| PKG241018C00180000 | 2024-04-26 1:01PM EDT | 180.00 | 7.80 | 7.50 | 8.00 | +0.67 | +9.40% | 1 | 59 | 23.10% |
| PKG241018C00185000 | 2024-04-26 3:41PM EDT | 185.00 | 5.80 | 5.50 | 6.10 | -3.80 | -39.58% | 10 | 64 | 22.62% |
| PKG241018C00190000 | 2024-04-23 3:16PM EDT | 190.00 | 4.60 | 4.10 | 4.60 | 0.00 | - | 2 | 74 | 22.32% |
| PKG241018C00195000 | 2024-04-25 1:00PM EDT | 195.00 | 2.95 | 2.65 | 3.50 | 0.00 | - | 4 | 81 | 22.31% |
| PKG241018C00200000 | 2024-04-22 2:38PM EDT | 200.00 | 4.70 | 2.20 | 2.60 | 0.00 | - | 5 | 128 | 22.21% |
| PKG241018C00210000 | 2024-04-24 10:26AM EDT | 210.00 | 1.20 | 1.35 | 1.60 | 0.00 | - | 2 | 95 | 22.97% |
| PKG241018C00220000 | 2024-04-18 11:28AM EDT | 220.00 | 1.60 | 0.65 | 1.05 | 0.00 | - | 1 | 2 | 24.02% |
| PKG241018C00230000 | 2024-03-27 11:52AM EDT | 230.00 | 2.41 | 0.40 | 0.80 | 0.00 | - | 45 | 45 | 25.68% |
| PKG241018C00240000 | 2024-04-05 10:03AM EDT | 240.00 | 1.25 | 0.15 | 0.95 | 0.00 | - | 1 | 21 | 29.59% |
| PKG241018C00260000 | 2024-03-26 1:09PM EDT | 260.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 33.41% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG241018P00090000 | 2024-03-04 2:14PM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.13% |
| PKG241018P00120000 | 2024-02-20 2:47PM EDT | 120.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 54.80% |
| PKG241018P00135000 | 2024-03-04 2:14PM EDT | 135.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 41.93% |
| PKG241018P00140000 | 2024-03-14 12:16PM EDT | 140.00 | 1.38 | 1.15 | 1.85 | 0.00 | - | 1 | 1 | 26.93% |
| PKG241018P00145000 | 2024-04-25 3:39PM EDT | 145.00 | 2.05 | 1.55 | 2.05 | 0.00 | - | 3 | 15 | 24.44% |
| PKG241018P00150000 | 2024-04-23 11:41AM EDT | 150.00 | 2.66 | 1.30 | 2.60 | 0.00 | - | 1 | 10 | 23.02% |
| PKG241018P00155000 | 2024-03-12 11:49AM EDT | 155.00 | 3.02 | 2.15 | 2.45 | 0.00 | - | 10 | 20 | 19.04% |
| PKG241018P00160000 | 2024-02-27 3:16PM EDT | 160.00 | 5.86 | 2.35 | 2.75 | 0.00 | - | - | 13 | 16.35% |
| PKG241018P00170000 | 2024-04-23 10:34AM EDT | 170.00 | 9.00 | 7.50 | 8.10 | 0.00 | - | 1 | 5 | 20.05% |
| PKG241018P00175000 | 2024-04-08 10:11AM EDT | 175.00 | 5.90 | 9.80 | 10.40 | 0.00 | - | 1 | 1 | 19.41% |
| PKG241018P00180000 | 2024-04-17 2:57PM EDT | 180.00 | 10.80 | 11.60 | 14.70 | 0.00 | - | 3 | 17 | 22.16% |
| PKG241018P00185000 | 2024-03-27 11:07AM EDT | 185.00 | 9.60 | 16.10 | 17.30 | 0.00 | - | 7 | 7 | 20.50% |
| PKG241018P00190000 | 2024-04-04 3:35PM EDT | 190.00 | 12.50 | 18.80 | 22.00 | 0.00 | - | 8 | 14 | 22.94% |
| PKG241018P00195000 | 2024-04-03 2:12PM EDT | 195.00 | 14.50 | 21.50 | 25.10 | 0.00 | - | 1 | 1 | 20.82% |
| PKG241018P00200000 | 2024-04-02 12:55PM EDT | 200.00 | 18.60 | 27.30 | 28.80 | 0.00 | - | - | 1 | 19.10% |
