Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.079,05 -551,00 (-0,92%)
Penske Automotive Group, Inc. (PAG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240517C00115000 | 2024-04-04 2:00PM EDT | 115.00 | 40.70 | 38.90 | 43.50 | 0.00 | - | 151 | 1,791 | 78.37% |
| PAG240517C00135000 | 2024-04-08 10:07AM EDT | 135.00 | 20.00 | 19.50 | 23.50 | 0.00 | - | 5 | 30 | 71.89% |
| PAG240517C00140000 | 2024-01-16 2:13PM EDT | 140.00 | 17.20 | 16.50 | 17.50 | 0.00 | - | 5 | 0 | 50.37% |
| PAG240517C00145000 | 2024-04-19 12:35PM EDT | 145.00 | 6.40 | 11.60 | 12.50 | 0.00 | - | 2 | 57 | 39.43% |
| PAG240517C00150000 | 2024-04-23 1:50PM EDT | 150.00 | 5.90 | 7.70 | 8.40 | 0.00 | - | 68 | 63 | 34.88% |
| PAG240517C00155000 | 2024-04-26 1:39PM EDT | 155.00 | 5.20 | 4.70 | 5.20 | +2.05 | +65.08% | 2 | 95 | 32.83% |
| PAG240517C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 1.87 | 2.35 | 3.00 | 0.00 | - | 1 | 178 | 32.30% |
| PAG240517C00165000 | 2024-04-24 10:16AM EDT | 165.00 | 0.96 | 1.20 | 1.55 | 0.00 | - | 1 | 35 | 31.74% |
| PAG240517C00170000 | 2024-04-26 3:02PM EDT | 170.00 | 0.75 | 0.55 | 0.85 | +0.35 | +87.50% | 5 | 40 | 32.94% |
| PAG240517C00175000 | 2024-04-22 10:26AM EDT | 175.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 51 | 33.94% |
| PAG240517C00180000 | 2024-03-13 12:47PM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 21 | 26 | 64.40% |
| PAG240517C00185000 | 2024-01-17 11:36AM EDT | 185.00 | 1.36 | 0.75 | 1.00 | 0.00 | - | 1 | 17 | 53.20% |
| PAG240517C00190000 | 2024-01-25 12:29PM EDT | 190.00 | 0.89 | 0.40 | 0.70 | 0.00 | - | 4 | 182 | 53.13% |
| PAG240517C00195000 | 2024-01-03 12:01PM EDT | 195.00 | 1.85 | 0.35 | 0.75 | 0.00 | - | 1 | 73 | 58.35% |
| PAG240517C00200000 | 2024-04-23 1:11PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 210 | 47.66% |
| PAG240517C00210000 | 2023-12-15 2:19PM EDT | 210.00 | 1.41 | 0.05 | 0.60 | 0.00 | - | 6 | 209 | 66.11% |
| PAG240517C00220000 | 2024-04-05 1:41PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 57.62% |
| PAG240517C00230000 | 2023-09-15 9:58AM EDT | 230.00 | 1.75 | 0.05 | 4.70 | 0.00 | - | - | 1 | 122.71% |
| PAG240517C00240000 | 2024-03-21 11:39AM EDT | 240.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.11% |
| PAG240517C00250000 | 2024-03-21 11:38AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240517P00090000 | 2024-01-04 1:34PM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 179.05% |
| PAG240517P00095000 | 2024-01-03 11:51AM EDT | 95.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 105.76% |
| PAG240517P00105000 | 2024-04-05 2:52PM EDT | 105.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 90.23% |
| PAG240517P00110000 | 2023-12-21 2:49PM EDT | 110.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | - | 1 | 96.88% |
| PAG240517P00115000 | 2024-04-02 2:36PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | -0.11 | -52.38% | 1 | 24 | 67.09% |
| PAG240517P00120000 | 2024-01-09 12:39PM EDT | 120.00 | 2.11 | 1.05 | 1.50 | 0.00 | - | 3 | 6 | 83.98% |
| PAG240517P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.44 | 0.00 | 1.20 | 0.00 | - | 1 | 32 | 60.99% |
| PAG240517P00130000 | 2024-04-25 9:56AM EDT | 130.00 | 0.55 | 0.10 | 1.10 | 0.00 | - | 1 | 1,686 | 52.20% |
| PAG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 2 | 113 | 41.58% |
| PAG240517P00140000 | 2024-04-25 9:54AM EDT | 140.00 | 1.72 | 0.65 | 0.85 | 0.00 | - | 10 | 303 | 38.48% |
| PAG240517P00145000 | 2024-04-25 9:54AM EDT | 145.00 | 2.92 | 1.20 | 1.45 | 0.00 | - | 10 | 64 | 35.45% |
| PAG240517P00150000 | 2024-04-22 2:32PM EDT | 150.00 | 4.50 | 2.10 | 2.75 | 0.00 | - | 1 | 21 | 34.73% |
| PAG240517P00155000 | 2024-04-10 3:49PM EDT | 155.00 | 8.10 | 4.10 | 4.70 | 0.00 | - | 1 | 29 | 33.72% |
| PAG240517P00160000 | 2024-04-10 10:33AM EDT | 160.00 | 11.11 | 6.20 | 7.70 | 0.00 | - | 1 | 36 | 34.63% |
| PAG240517P00165000 | 2024-01-12 11:43AM EDT | 165.00 | 19.60 | 15.20 | 17.00 | 0.00 | - | 1 | 1 | 70.34% |
| PAG240517P00170000 | 2023-12-20 12:34PM EDT | 170.00 | 15.50 | 20.40 | 21.60 | 0.00 | - | 1 | 16 | 80.58% |
| PAG240517P00175000 | 2023-11-15 12:04PM EDT | 175.00 | 19.50 | 18.10 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| PAG240517P00190000 | 2023-07-25 10:40AM EDT | 190.00 | 29.30 | 27.90 | 29.30 | 0.00 | - | - | 1 | 0.00% |
| PAG240517P00200000 | 2023-07-24 11:25AM EDT | 200.00 | 36.10 | 35.10 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
