Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.344,98 -87,10 (-0,27%) Bitcoin EUR
25.100,31 +155,32 (+0,62%) CMC Crypto 200
597,20 +354,53 (+146,09%) Nasdaq Compositive
11.687,89 -80,95 (-0,69%) S&P 500
3.962,93 -14,60 (-0,37%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG230721C00120000 | 2023-02-24 2:04PM EDT | 120.00 | 20.55 | 16.50 | 18.20 | 0.00 | - | 10 | 10 | 32.62% |
| PKG230721C00125000 | 2022-12-22 11:26AM EDT | 125.00 | 11.70 | 12.90 | 15.30 | 0.00 | - | - | 3 | 34.09% |
| PKG230721C00130000 | 2023-03-15 2:37PM EDT | 130.00 | 8.10 | 10.00 | 11.50 | 0.00 | - | 1 | 38 | 30.83% |
| PKG230721C00135000 | 2023-03-22 3:13PM EDT | 135.00 | 6.90 | 6.90 | 8.40 | 0.00 | - | 1 | 55 | 28.80% |
| PKG230721C00140000 | 2023-03-17 12:44PM EDT | 140.00 | 3.65 | 4.50 | 6.50 | 0.00 | - | 1 | 62 | 29.34% |
| PKG230721C00145000 | 2023-03-15 12:11PM EDT | 145.00 | 2.25 | 2.80 | 3.80 | 0.00 | - | 2 | 97 | 25.57% |
| PKG230721C00150000 | 2023-03-24 11:23AM EDT | 150.00 | 1.90 | 1.80 | 2.80 | 0.00 | - | 2 | 27 | 26.33% |
| PKG230721C00155000 | 2023-03-02 2:38PM EDT | 155.00 | 2.25 | 0.90 | 2.35 | 0.00 | - | 4 | 8 | 28.41% |
| PKG230721C00160000 | 2023-02-22 2:15PM EDT | 160.00 | 1.20 | 0.35 | 3.60 | 0.00 | - | 3 | 25 | 37.73% |
| PKG230721C00165000 | 2023-02-07 11:43AM EDT | 165.00 | 1.55 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 33.66% |
| PKG230721C00170000 | 2023-02-09 1:01PM EDT | 170.00 | 1.09 | 0.05 | 1.60 | 0.00 | - | 1 | 5 | 34.42% |
| PKG230721C00180000 | 2023-02-02 2:04PM EDT | 180.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.61% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG230721P00080000 | 2022-11-21 10:30AM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PKG230721P00090000 | 2023-03-15 12:24PM EDT | 90.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 61.77% |
| PKG230721P00095000 | 2023-01-03 1:23PM EDT | 95.00 | 1.65 | 0.00 | 1.30 | 0.00 | - | - | 2 | 46.70% |
| PKG230721P00100000 | 2023-01-24 3:17PM EDT | 100.00 | 1.25 | 0.65 | 1.60 | 0.00 | - | 1 | 1 | 43.73% |
| PKG230721P00105000 | 2023-02-02 3:27PM EDT | 105.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 1 | 8 | 35.55% |
| PKG230721P00110000 | 2023-03-24 1:23PM EDT | 110.00 | 2.00 | 1.35 | 2.50 | 0.00 | - | 3 | 13 | 38.29% |
| PKG230721P00115000 | 2023-01-26 2:58PM EDT | 115.00 | 1.70 | 1.70 | 2.70 | 0.00 | - | 1 | 7 | 33.52% |
| PKG230721P00120000 | 2023-02-21 11:18AM EDT | 120.00 | 3.20 | 3.40 | 4.00 | 0.00 | - | 3 | 66 | 33.31% |
| PKG230721P00125000 | 2023-03-24 1:21PM EDT | 125.00 | 5.20 | 3.60 | 4.70 | 0.00 | - | 3 | 29 | 29.47% |
| PKG230721P00130000 | 2023-02-23 4:23PM EDT | 130.00 | 5.10 | 6.10 | 7.50 | 0.00 | - | 1 | 144 | 32.08% |
| PKG230721P00135000 | 2023-03-15 12:38PM EDT | 135.00 | 11.55 | 7.10 | 9.10 | 0.00 | - | 1 | 9 | 29.02% |
| PKG230721P00140000 | 2022-12-08 4:40PM EDT | 140.00 | 14.00 | 12.60 | 14.20 | 0.00 | - | - | 2 | 36.23% |
| PKG230721P00145000 | 2023-03-08 11:05AM EDT | 145.00 | 11.90 | 12.90 | 15.00 | 0.00 | - | 2 | 2 | 27.62% |
| PKG230721P00155000 | 2023-01-26 10:44AM EDT | 155.00 | 20.50 | 17.40 | 21.20 | 0.00 | - | 22 | 0 | 18.31% |
