Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.721,51 +495,85 (+1,30%) Gold
2.309,10 -0,50 (-0,02%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.432,66 +2.559,26 (+4,66%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR241115C00080000 | 2024-02-02 12:30PM EDT | 80.00 | 26.60 | 34.10 | 37.70 | 0.00 | - | 5 | 5 | 79.95% |
| PCAR241115C00085000 | 2024-02-15 2:41PM EDT | 85.00 | 27.30 | 35.10 | 38.70 | 0.00 | - | 8 | 16 | 94.92% |
| PCAR241115C00087500 | 2024-01-22 10:56AM EDT | 87.50 | 16.10 | 25.20 | 26.00 | 0.00 | - | 1 | 22 | 55.21% |
| PCAR241115C00090000 | 2024-02-20 3:11PM EDT | 90.00 | 23.09 | 36.00 | 39.80 | 0.00 | - | 10 | 19 | 107.70% |
| PCAR241115C00092500 | 2024-02-09 12:10PM EDT | 92.50 | 18.55 | 26.70 | 27.30 | 0.00 | - | 20 | 17 | 70.89% |
| PCAR241115C00095000 | 2024-02-15 3:28PM EDT | 95.00 | 19.30 | 27.00 | 28.20 | 0.00 | - | 10 | 35 | 77.40% |
| PCAR241115C00097500 | 2024-02-16 1:54PM EDT | 97.50 | 17.40 | 24.00 | 26.10 | 0.00 | - | 1 | 20 | 72.33% |
| PCAR241115C00100000 | 2024-04-30 2:26PM EDT | 100.00 | 12.40 | 10.50 | 13.80 | 0.00 | - | 1 | 58 | 37.52% |
| PCAR241115C00105000 | 2024-05-01 1:58PM EDT | 105.00 | 8.10 | 7.90 | 9.00 | -2.02 | -19.96% | 2 | 11 | 29.61% |
| PCAR241115C00110000 | 2024-05-02 9:57AM EDT | 110.00 | 7.40 | 5.90 | 6.60 | 0.00 | - | 1 | 12 | 28.49% |
| PCAR241115C00115000 | 2024-04-30 3:56PM EDT | 115.00 | 5.40 | 4.00 | 4.60 | 0.00 | - | 2 | 24 | 27.27% |
| PCAR241115C00120000 | 2024-05-02 2:23PM EDT | 120.00 | 2.60 | 2.45 | 3.10 | -0.60 | -18.75% | 5 | 240 | 26.34% |
| PCAR241115C00125000 | 2024-05-01 2:50PM EDT | 125.00 | 2.55 | 1.80 | 2.05 | 0.00 | - | 1 | 245 | 25.75% |
| PCAR241115C00130000 | 2024-04-30 9:59AM EDT | 130.00 | 1.60 | 1.00 | 1.40 | 0.00 | - | 6 | 1,248 | 25.75% |
| PCAR241115C00135000 | 2024-04-25 12:10PM EDT | 135.00 | 2.35 | 0.25 | 0.90 | 0.00 | - | 208 | 257 | 25.44% |
| PCAR241115C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 1.55 | 0.15 | 0.60 | 0.00 | - | 61 | 961 | 25.51% |
| PCAR241115C00145000 | 2024-03-28 11:44AM EDT | 145.00 | 3.50 | 0.90 | 1.10 | 0.00 | - | 1 | 29 | 31.96% |
| PCAR241115C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 1.20 | 0.00 | 2.35 | 0.00 | - | 2 | 4 | 42.11% |
| PCAR241115C00155000 | 2024-04-23 3:18PM EDT | 155.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 34 | 44.03% |
| PCAR241115C00165000 | 2024-03-25 3:49PM EDT | 165.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 8 | 6 | 49.18% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR241115P00060000 | 2024-01-10 1:19PM EDT | 60.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 2 | 47.71% |
| PCAR241115P00065000 | 2024-01-09 11:41AM EDT | 65.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 3 | 60.11% |
| PCAR241115P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.79 | 0.00 | 2.55 | 0.00 | - | 9 | 11 | 52.95% |
| PCAR241115P00075000 | 2024-02-15 4:44PM EDT | 75.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 41.87% |
| PCAR241115P00080000 | 2024-03-27 3:42PM EDT | 80.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 1 | 34 | 27.74% |
| PCAR241115P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 1.50 | 0.45 | 2.40 | 0.00 | - | 1 | 2 | 32.79% |
| PCAR241115P00087500 | 2024-01-23 11:31AM EDT | 87.50 | 3.30 | 1.55 | 1.65 | 0.00 | - | 9 | 12 | 25.82% |
| PCAR241115P00090000 | 2024-02-26 4:54PM EDT | 90.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 2 | 4 | 19.04% |
| PCAR241115P00095000 | 2024-04-30 1:47PM EDT | 95.00 | 3.42 | 2.85 | 3.30 | 0.00 | - | 2 | 7 | 24.52% |
| PCAR241115P00100000 | 2024-04-30 2:11PM EDT | 100.00 | 5.00 | 4.00 | 4.80 | 0.00 | - | 9 | 10 | 23.18% |
| PCAR241115P00105000 | 2024-05-02 12:14PM EDT | 105.00 | 6.30 | 5.70 | 6.80 | 0.00 | - | 10 | 91 | 21.86% |
| PCAR241115P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 9.40 | 7.50 | 10.70 | 0.00 | - | 6 | 501 | 24.95% |
| PCAR241115P00115000 | 2024-04-30 3:50PM EDT | 115.00 | 12.44 | 10.80 | 14.10 | 0.00 | - | 1 | 20 | 24.90% |
| PCAR241115P00120000 | 2024-02-15 12:56PM EDT | 120.00 | 14.10 | 8.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR241115P00125000 | 2024-05-03 1:29PM EDT | 125.00 | 20.70 | 18.30 | 22.20 | +10.80 | +109.09% | 5 | 118 | 25.64% |
| PCAR241115P00130000 | 2024-03-21 9:48AM EDT | 130.00 | 12.10 | 17.90 | 21.70 | 0.00 | - | 1 | 24 | 0.00% |
| PCAR241115P00135000 | 2024-03-20 12:17PM EDT | 135.00 | 16.40 | 23.50 | 26.10 | 0.00 | - | - | 1 | 0.00% |
