Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.418,84 -12,67 (-0,03%) Gold
2.356,70 +13,70 (+0,58%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
56.696,99 -1.621,44 (-2,78%)
Penske Automotive Group, Inc. (PAG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAG240517C00115000 | 2024-05-14 12:31PM EDT | 115.00 | 46.60 | 44.20 | 49.00 | +1.37 | +3.03% | 201 | 1,703 | 174.02% |
| PAG240517C00135000 | 2024-04-08 10:07AM EDT | 135.00 | 20.00 | 15.60 | 19.80 | 0.00 | - | 5 | 30 | 0.00% |
| PAG240517C00140000 | 2024-01-16 2:13PM EDT | 140.00 | 17.20 | 16.50 | 17.50 | 0.00 | - | 5 | 0 | 0.00% |
| PAG240517C00145000 | 2024-04-19 12:35PM EDT | 145.00 | 6.40 | 15.60 | 19.00 | 0.00 | - | 2 | 57 | 92.19% |
| PAG240517C00150000 | 2024-05-02 1:24PM EDT | 150.00 | 4.70 | 10.60 | 14.00 | 0.00 | - | 29 | 64 | 70.95% |
| PAG240517C00155000 | 2024-05-13 2:37PM EDT | 155.00 | 10.25 | 5.60 | 8.70 | +4.85 | +89.81% | 3 | 97 | 74.61% |
| PAG240517C00160000 | 2024-05-14 11:22AM EDT | 160.00 | 4.15 | 1.85 | 2.95 | +1.14 | +37.87% | 1 | 110 | 33.45% |
| PAG240517C00165000 | 2024-05-13 3:30PM EDT | 165.00 | 0.85 | 0.05 | 1.15 | +0.51 | +150.00% | 3 | 34 | 38.04% |
| PAG240517C00170000 | 2024-04-30 12:06PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 50.78% |
| PAG240517C00175000 | 2024-04-22 10:26AM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 56.25% |
| PAG240517C00180000 | 2024-03-13 12:47PM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 21 | 26 | 123.00% |
| PAG240517C00185000 | 2024-01-17 11:36AM EDT | 185.00 | 1.36 | 0.75 | 1.00 | 0.00 | - | 1 | 17 | 102.25% |
| PAG240517C00190000 | 2024-01-25 12:29PM EDT | 190.00 | 0.89 | 0.40 | 0.70 | 0.00 | - | 4 | 182 | 103.91% |
| PAG240517C00195000 | 2024-01-03 12:01PM EDT | 195.00 | 1.85 | 0.35 | 0.75 | 0.00 | - | 1 | 73 | 116.21% |
| PAG240517C00200000 | 2024-04-23 1:11PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 80.47% |
| PAG240517C00210000 | 2023-12-15 2:19PM EDT | 210.00 | 1.41 | 0.05 | 0.60 | 0.00 | - | 6 | 209 | 135.94% |
| PAG240517C00220000 | 2024-04-05 1:41PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 110.94% |
| PAG240517C00230000 | 2023-09-15 9:58AM EDT | 230.00 | 1.75 | 0.05 | 4.70 | 0.00 | - | - | 1 | 260.64% |
| PAG240517C00240000 | 2024-03-21 11:39AM EDT | 240.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 193.65% |
| PAG240517C00250000 | 2024-03-21 11:38AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 209.57% |
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 | 427.83% |
| PAG240517P00095000 | 2024-01-03 11:51AM EDT | 95.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 256.25% |
| PAG240517P00105000 | 2024-04-05 2:52PM EDT | 105.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 334.57% |
| PAG240517P00110000 | 2023-12-21 2:49PM EDT | 110.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | - | 1 | 238.57% |
| PAG240517P00115000 | 2024-04-26 12:18PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 180.47% |
| PAG240517P00120000 | 2024-01-09 12:39PM EDT | 120.00 | 2.11 | 1.05 | 1.50 | 0.00 | - | 3 | 6 | 210.74% |
| PAG240517P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| PAG240517P00130000 | 2024-05-09 3:45PM EDT | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1,686 | 200.68% |
| PAG240517P00135000 | 2024-05-09 11:09AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 69.53% |
| PAG240517P00140000 | 2024-05-14 12:33PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | -0.43 | -49.43% | 2 | 304 | 88.09% |
| PAG240517P00145000 | 2024-05-13 11:37AM EDT | 145.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 58 | 70.46% |
| PAG240517P00150000 | 2024-05-13 9:52AM EDT | 150.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 52.64% |
| PAG240517P00155000 | 2024-05-13 9:38AM EDT | 155.00 | 1.75 | 0.00 | 1.90 | 0.00 | - | 3 | 55 | 65.75% |
| PAG240517P00160000 | 2024-05-13 10:05AM EDT | 160.00 | 2.50 | 1.00 | 2.10 | 0.00 | - | 3 | 37 | 40.23% |
| PAG240517P00165000 | 2024-01-12 11:43AM EDT | 165.00 | 19.60 | 15.20 | 17.00 | 0.00 | - | 1 | 1 | 208.40% |
| PAG240517P00170000 | 2023-12-20 12:34PM EDT | 170.00 | 15.50 | 20.40 | 21.60 | 0.00 | - | 1 | 16 | 235.96% |
| PAG240517P00175000 | 2023-11-15 12:04PM EDT | 175.00 | 19.50 | 18.10 | 19.20 | 0.00 | - | - | 4 | 148.19% |
| PAG240517P00190000 | 2023-07-25 10:40AM EDT | 190.00 | 29.30 | 27.90 | 29.30 | 0.00 | - | - | 1 | 105.76% |
| PAG240517P00200000 | 2023-07-24 11:25AM EDT | 200.00 | 36.10 | 35.10 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
