Deutsche Märkte öffnen in 14 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
25.030,88 -671,43 (-2,61%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Packaging Corporation of America (PKG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG230421C00065000 | 2022-10-25 9:36AM EDT | 65.00 | 50.50 | 66.10 | 70.80 | 0.00 | - | - | 0 | 178.91% |
| PKG230421C00100000 | 2023-02-06 1:40PM EDT | 100.00 | 43.30 | 35.50 | 39.90 | 0.00 | - | - | 1 | 141.09% |
| PKG230421C00115000 | 2023-01-04 12:31PM EDT | 115.00 | 18.51 | 28.20 | 32.50 | 0.00 | - | 1 | 6 | 160.91% |
| PKG230421C00120000 | 2023-03-17 10:24AM EDT | 120.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PKG230421C00125000 | 2023-03-23 12:57PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PKG230421C00130000 | 2023-03-23 10:20AM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PKG230421C00135000 | 2023-03-23 2:46PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PKG230421C00140000 | 2023-03-27 2:40PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PKG230421C00145000 | 2023-03-20 11:39AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PKG230421C00150000 | 2023-03-20 3:57PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PKG230421C00155000 | 2023-03-22 3:04PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PKG230421C00160000 | 2023-02-08 12:57PM EDT | 160.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 52.44% |
| PKG230421C00165000 | 2022-12-13 3:26PM EDT | 165.00 | 0.96 | 0.00 | 4.20 | 0.00 | - | 3 | 21 | 77.66% |
| PKG230421C00190000 | 2023-01-11 10:30AM EDT | 190.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | - | 5 | 86.43% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG230421P00075000 | 2022-09-20 1:09PM EDT | 75.00 | 1.70 | 0.65 | 2.20 | 0.00 | - | 1 | 11 | 153.96% |
| PKG230421P00090000 | 2022-10-03 1:02PM EDT | 90.00 | 3.30 | 1.20 | 4.00 | 0.00 | - | 1 | 7 | 133.81% |
| PKG230421P00095000 | 2022-10-25 11:11AM EDT | 95.00 | 3.70 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 114.99% |
| PKG230421P00100000 | 2022-11-09 11:24AM EDT | 100.00 | 2.00 | 0.65 | 1.50 | 0.00 | - | 20 | 35 | 81.25% |
| PKG230421P00105000 | 2022-11-07 3:24PM EDT | 105.00 | 3.49 | 0.20 | 2.65 | 0.00 | - | 1 | 1 | 76.05% |
| PKG230421P00110000 | 2023-03-21 3:43PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PKG230421P00115000 | 2023-03-17 11:01AM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PKG230421P00120000 | 2023-03-27 3:46PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PKG230421P00125000 | 2023-03-24 3:50PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PKG230421P00130000 | 2023-03-15 2:15PM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PKG230421P00135000 | 2023-03-20 1:41PM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PKG230421P00140000 | 2023-03-09 10:34AM EDT | 140.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PKG230421P00145000 | 2023-03-15 12:38PM EDT | 145.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
