Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.445,43 +3.351,02 (+6,08%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816C00050000 | 2024-04-22 9:47AM EDT | 50.00 | 62.64 | 52.70 | 57.50 | 0.00 | - | - | 1 | 72.66% |
| PCAR240816C00080000 | 2024-01-16 1:26PM EDT | 80.00 | 17.70 | 28.10 | 32.50 | 0.00 | - | - | 10 | 75.29% |
| PCAR240816C00085000 | 2024-04-09 3:44PM EDT | 85.00 | 35.30 | 19.00 | 23.70 | 0.00 | - | 1 | 4 | 55.12% |
| PCAR240816C00087500 | 2024-01-29 11:50AM EDT | 87.50 | 17.20 | 24.70 | 28.60 | 0.00 | - | 8 | 28 | 81.51% |
| PCAR240816C00090000 | 2024-04-11 2:29PM EDT | 90.00 | 31.28 | 14.80 | 17.60 | 0.00 | - | 1 | 19 | 39.30% |
| PCAR240816C00092500 | 2024-02-16 10:40AM EDT | 92.50 | 19.25 | 26.20 | 30.80 | 0.00 | - | 10 | 10 | 104.80% |
| PCAR240816C00095000 | 2024-02-26 3:26PM EDT | 95.00 | 20.14 | 29.20 | 34.00 | 0.00 | - | 1 | 27 | 126.04% |
| PCAR240816C00097500 | 2024-02-23 10:45AM EDT | 97.50 | 17.50 | 26.60 | 31.30 | 0.00 | - | 1 | 13 | 118.14% |
| PCAR240816C00100000 | 2024-05-01 11:21AM EDT | 100.00 | 10.10 | 6.90 | 11.10 | 0.00 | - | 2 | 87 | 38.82% |
| PCAR240816C00105000 | 2024-05-01 10:19AM EDT | 105.00 | 5.70 | 5.70 | 6.00 | -1.75 | -23.49% | 1 | 423 | 27.22% |
| PCAR240816C00110000 | 2024-04-30 2:29PM EDT | 110.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 252 | 25.89% |
| PCAR240816C00115000 | 2024-05-01 3:55PM EDT | 115.00 | 2.70 | 1.75 | 2.10 | 0.00 | - | 9 | 103 | 24.87% |
| PCAR240816C00120000 | 2024-05-03 1:50PM EDT | 120.00 | 1.19 | 0.45 | 1.15 | -0.29 | -19.59% | 7 | 806 | 24.46% |
| PCAR240816C00125000 | 2024-04-23 12:42PM EDT | 125.00 | 2.55 | 0.25 | 0.95 | 0.00 | - | 55 | 217 | 27.47% |
| PCAR240816C00130000 | 2024-05-03 10:33AM EDT | 130.00 | 0.43 | 0.15 | 1.00 | -0.02 | -4.44% | 5 | 150 | 32.01% |
| PCAR240816C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 43 | 50 | 45.58% |
| PCAR240816C00140000 | 2024-04-24 2:49PM EDT | 140.00 | 0.62 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 49.27% |
| PCAR240816C00145000 | 2024-04-11 10:48AM EDT | 145.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 53.04% |
| PCAR240816C00150000 | 2024-04-01 11:43AM EDT | 150.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 56.21% |
| PCAR240816C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 53.13% |
| PCAR240816C00160000 | 2024-03-22 9:52AM EDT | 160.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 45.02% |
| PCAR240816C00165000 | 2024-03-20 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240816P00070000 | 2024-01-23 4:36PM EDT | 70.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 50.64% |
| PCAR240816P00075000 | 2024-01-22 2:48PM EDT | 75.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 41.14% |
| PCAR240816P00085000 | 2024-04-30 11:06AM EDT | 85.00 | 0.75 | 0.15 | 2.30 | 0.00 | - | 2 | 8 | 44.14% |
| PCAR240816P00087500 | 2024-01-03 4:54PM EDT | 87.50 | 3.40 | 1.45 | 1.60 | 0.00 | - | - | 10 | 34.94% |
| PCAR240816P00090000 | 2024-04-17 11:59AM EDT | 90.00 | 0.45 | 0.30 | 2.15 | 0.00 | - | 2 | 42 | 35.03% |
| PCAR240816P00092500 | 2024-04-30 1:13PM EDT | 92.50 | 3.27 | 1.00 | 1.70 | 0.00 | - | 4 | 31 | 28.14% |
| PCAR240816P00095000 | 2024-05-03 2:30PM EDT | 95.00 | 1.70 | 0.95 | 1.90 | -1.70 | -50.00% | 38 | 67 | 25.56% |
| PCAR240816P00097500 | 2024-05-03 3:36PM EDT | 97.50 | 2.30 | 2.15 | 2.45 | -0.20 | -8.00% | 1 | 72 | 24.61% |
| PCAR240816P00100000 | 2024-05-02 2:15PM EDT | 100.00 | 2.85 | 2.65 | 3.20 | 0.00 | - | 45 | 230 | 23.99% |
| PCAR240816P00105000 | 2024-05-03 11:05AM EDT | 105.00 | 5.10 | 4.50 | 5.10 | +0.70 | +15.91% | 1 | 176 | 22.27% |
| PCAR240816P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 7.00 | 5.70 | 9.60 | 0.00 | - | 58 | 174 | 29.09% |
| PCAR240816P00115000 | 2024-05-03 10:56AM EDT | 115.00 | 11.30 | 9.40 | 13.10 | +0.80 | +7.62% | 8 | 407 | 29.03% |
| PCAR240816P00120000 | 2024-05-01 10:11AM EDT | 120.00 | 14.45 | 13.20 | 18.00 | 0.00 | - | 1 | 271 | 34.47% |
| PCAR240816P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 19.10 | 18.00 | 22.90 | 0.00 | - | 2 | 184 | 39.21% |
| PCAR240816P00130000 | 2024-03-26 11:34AM EDT | 130.00 | 10.00 | 15.50 | 19.70 | 0.00 | - | 8 | 10 | 0.00% |
| PCAR240816P00140000 | 2024-03-21 2:40PM EDT | 140.00 | 15.10 | 26.60 | 31.50 | 0.00 | - | - | 2 | 0.00% |
