Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
38.182,89 +108,91 (+0,29%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.310,59 +1.044,63 (+1,82%) CMC Crypto 200
1.351,53 +51,43 (+3,96%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Penske Automotive Group, Inc. (PAG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816C00120000 | 2023-12-14 12:43PM EDT | 120.00 | 46.68 | 33.70 | 36.00 | 0.00 | - | 2 | 3 | 0.00% |
| PAG240816C00130000 | 2024-03-12 1:03PM EDT | 130.00 | 27.49 | 22.20 | 24.90 | 0.00 | - | 22 | 24 | 0.00% |
| PAG240816C00135000 | 2024-03-12 1:14PM EDT | 135.00 | 23.31 | 19.80 | 21.10 | 0.00 | - | 1 | 45 | 11.13% |
| PAG240816C00145000 | 2023-12-11 11:07AM EDT | 145.00 | 20.40 | 17.20 | 18.70 | 0.00 | - | - | 6 | 39.66% |
| PAG240816C00150000 | 2024-05-09 2:29PM EDT | 150.00 | 11.00 | 10.80 | 12.20 | +0.80 | +7.84% | 16 | 31 | 27.78% |
| PAG240816C00155000 | 2024-05-08 10:16AM EDT | 155.00 | 7.30 | 8.10 | 8.90 | 0.00 | - | 2 | 13 | 25.85% |
| PAG240816C00160000 | 2024-05-09 3:46PM EDT | 160.00 | 6.20 | 5.50 | 6.50 | -0.20 | -3.13% | 5 | 50 | 25.33% |
| PAG240816C00165000 | 2024-05-09 10:58AM EDT | 165.00 | 3.90 | 3.80 | 4.50 | -0.70 | -15.22% | 1 | 284 | 24.60% |
| PAG240816C00170000 | 2024-05-09 11:46AM EDT | 170.00 | 2.55 | 2.25 | 3.00 | -0.45 | -15.00% | 3 | 52 | 24.04% |
| PAG240816C00175000 | 2024-05-01 1:48PM EDT | 175.00 | 1.95 | 1.10 | 2.10 | 0.00 | - | 10 | 16 | 24.38% |
| PAG240816C00180000 | 2024-05-07 11:40AM EDT | 180.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 2 | 43 | 24.95% |
| PAG240816C00185000 | 2024-04-16 3:34PM EDT | 185.00 | 1.27 | 0.50 | 1.40 | 0.00 | - | 6 | 9 | 27.50% |
| PAG240816C00190000 | 2024-03-14 2:39PM EDT | 190.00 | 1.68 | 0.85 | 1.10 | 0.00 | - | 6 | 7 | 28.49% |
| PAG240816C00195000 | 2023-12-13 1:31PM EDT | 195.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 1 | 2 | 39.54% |
| PAG240816C00200000 | 2024-02-09 1:24PM EDT | 200.00 | 1.35 | 1.10 | 1.60 | 0.00 | - | 1 | 1 | 37.06% |
| PAG240816C00210000 | 2023-11-07 11:07AM EDT | 210.00 | 2.45 | 1.55 | 2.45 | 0.00 | - | 1 | 2 | 47.21% |
| PAG240816C00220000 | 2023-12-05 11:15AM EDT | 220.00 | 1.50 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 42.80% |
| PAG240816C00230000 | 2023-11-20 10:54AM EDT | 230.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | - | 5 | 50.20% |
| PAG240816C00240000 | 2024-01-02 10:38AM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240816P00080000 | 2023-11-20 11:38AM EDT | 80.00 | 0.88 | 0.00 | 1.90 | 0.00 | - | - | 3 | 78.30% |
| PAG240816P00090000 | 2024-01-29 2:31PM EDT | 90.00 | 1.29 | 0.05 | 5.00 | 0.00 | - | - | 1 | 83.91% |
| PAG240816P00095000 | 2024-01-29 2:31PM EDT | 95.00 | 1.49 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 54.83% |
| PAG240816P00100000 | 2024-02-05 4:42PM EDT | 100.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | - | 5 | 67.72% |
| PAG240816P00105000 | 2023-12-21 2:49PM EDT | 105.00 | 1.63 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 58.67% |
| PAG240816P00110000 | 2024-04-10 9:58AM EDT | 110.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 2 | 18 | 45.46% |
| PAG240816P00115000 | 2023-12-12 10:53AM EDT | 115.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 25 | 57.84% |
| PAG240816P00120000 | 2024-03-22 1:04PM EDT | 120.00 | 1.00 | 0.35 | 1.65 | 0.00 | - | 1 | 64 | 41.88% |
| PAG240816P00125000 | 2024-02-09 4:28PM EDT | 125.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 1 | 1 | 47.67% |
| PAG240816P00130000 | 2024-02-26 1:16PM EDT | 130.00 | 3.90 | 0.45 | 1.75 | 0.00 | - | 1 | 91 | 32.70% |
| PAG240816P00135000 | 2024-05-07 3:38PM EDT | 135.00 | 1.95 | 0.40 | 1.75 | 0.00 | - | 1 | 11 | 27.86% |
| PAG240816P00140000 | 2024-05-09 10:50AM EDT | 140.00 | 2.85 | 1.75 | 2.55 | -1.35 | -32.14% | 1 | 13 | 26.72% |
| PAG240816P00145000 | 2024-05-07 11:06AM EDT | 145.00 | 3.90 | 3.10 | 5.30 | 0.00 | - | 2 | 291 | 31.60% |
| PAG240816P00150000 | 2024-05-09 1:37PM EDT | 150.00 | 5.50 | 4.60 | 5.40 | -1.36 | -19.83% | 1 | 83 | 25.43% |
| PAG240816P00155000 | 2024-05-08 10:24AM EDT | 155.00 | 8.70 | 6.80 | 7.20 | 0.00 | - | 2 | 162 | 23.93% |
| PAG240816P00160000 | 2024-04-23 3:00PM EDT | 160.00 | 12.91 | 8.90 | 10.10 | 0.00 | - | 1 | 42 | 24.35% |
| PAG240816P00165000 | 2024-03-28 3:52PM EDT | 165.00 | 11.20 | 13.90 | 14.90 | 0.00 | - | 5 | 28 | 29.43% |
| PAG240816P00170000 | 2023-12-29 4:06PM EDT | 170.00 | 19.30 | 20.20 | 22.30 | 0.00 | - | 4 | 3 | 42.26% |
| PAG240816P00175000 | 2023-09-28 9:48AM EDT | 175.00 | 23.21 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 73.25% |
| PAG240816P00195000 | 2023-10-26 3:00PM EDT | 195.00 | 49.50 | 40.90 | 43.80 | 0.00 | - | 1 | 0 | 49.83% |
| PAG240816P00200000 | 2024-04-30 9:33AM EDT | 200.00 | 49.80 | 42.50 | 47.00 | 0.00 | - | - | 1 | 45.06% |
