Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.325,53 -106,55 (-0,33%) Bitcoin EUR
25.168,37 +243,88 (+0,98%) CMC Crypto 200
598,69 +356,01 (+146,70%) Nasdaq Compositive
11.687,09 -81,74 (-0,69%) S&P 500
3.962,64 -14,89 (-0,37%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG230915C00105000 | 2022-11-07 4:44PM EDT | 105.00 | 25.00 | 31.00 | 35.80 | 0.00 | - | 7 | 7 | 53.39% |
| PKG230915C00115000 | 2022-12-28 3:49PM EDT | 115.00 | 19.50 | 24.60 | 29.00 | 0.00 | - | 1 | 10 | 52.13% |
| PKG230915C00120000 | 2023-01-30 11:07AM EDT | 120.00 | 24.55 | 20.20 | 25.00 | 0.00 | - | 1 | 1 | 48.71% |
| PKG230915C00125000 | 2023-03-17 3:46PM EDT | 125.00 | 11.74 | 15.30 | 18.40 | 0.00 | - | 3 | 18 | 37.30% |
| PKG230915C00130000 | 2023-01-25 11:46AM EDT | 130.00 | 8.90 | 13.50 | 15.50 | 0.00 | - | 1 | 30 | 36.60% |
| PKG230915C00135000 | 2023-03-22 11:42AM EDT | 135.00 | 9.95 | 8.90 | 11.00 | 0.00 | - | 1 | 9 | 30.76% |
| PKG230915C00140000 | 2023-03-27 11:01AM EDT | 140.00 | 6.00 | 6.60 | 8.10 | 0.00 | - | 2 | 17 | 28.50% |
| PKG230915C00145000 | 2023-02-09 3:36PM EDT | 145.00 | 8.80 | 3.10 | 5.60 | 0.00 | - | 1 | 23 | 26.30% |
| PKG230915C00150000 | 2023-03-10 3:33PM EDT | 150.00 | 2.70 | 3.10 | 5.00 | 0.00 | - | 1 | 40 | 28.63% |
| PKG230915C00155000 | 2023-03-14 12:18PM EDT | 155.00 | 2.22 | 2.05 | 3.50 | 0.00 | - | 6 | 14 | 27.44% |
| PKG230915C00160000 | 2023-03-01 4:37PM EDT | 160.00 | 2.35 | 1.75 | 2.35 | 0.00 | - | 6 | 111 | 26.35% |
| PKG230915C00165000 | 2023-03-22 9:38AM EDT | 165.00 | 0.40 | 0.65 | 4.70 | 0.00 | - | 2 | 7 | 37.85% |
| PKG230915C00170000 | 2023-02-02 11:32AM EDT | 170.00 | 2.30 | 1.10 | 3.70 | 0.00 | - | 2 | 6 | 37.18% |
| PKG230915C00175000 | 2023-02-02 12:28PM EDT | 175.00 | 1.84 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 36.65% |
| PKG230915C00180000 | 2023-01-20 1:22PM EDT | 180.00 | 0.74 | 0.30 | 3.30 | 0.00 | - | 2 | 1 | 40.76% |
| PKG230915C00195000 | 2023-02-10 1:14PM EDT | 195.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 34.94% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG230915P00070000 | 2022-10-10 3:10PM EDT | 70.00 | 2.30 | 0.05 | 3.90 | 0.00 | - | - | 3 | 71.29% |
| PKG230915P00085000 | 2023-01-25 10:30AM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| PKG230915P00090000 | 2023-01-24 4:25PM EDT | 90.00 | 1.10 | 0.35 | 2.90 | 0.00 | - | 1 | 2 | 54.16% |
| PKG230915P00095000 | 2022-11-01 10:36AM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PKG230915P00100000 | 2023-01-05 2:50PM EDT | 100.00 | 3.78 | 0.70 | 4.60 | 0.00 | - | 8 | 20 | 51.57% |
| PKG230915P00105000 | 2023-02-28 4:38PM EDT | 105.00 | 1.95 | 1.60 | 2.90 | 0.00 | - | 3 | 28 | 38.25% |
| PKG230915P00110000 | 2023-03-13 10:54AM EDT | 110.00 | 3.70 | 2.20 | 2.95 | 0.00 | - | 9 | 19 | 33.47% |
| PKG230915P00115000 | 2023-02-13 12:35PM EDT | 115.00 | 2.95 | 3.60 | 6.40 | 0.00 | - | 2 | 12 | 41.22% |
| PKG230915P00120000 | 2023-03-23 1:23PM EDT | 120.00 | 5.30 | 3.70 | 5.00 | 0.00 | - | 5 | 11 | 30.74% |
| PKG230915P00125000 | 2023-03-23 12:55PM EDT | 125.00 | 6.90 | 5.20 | 6.40 | 0.00 | - | 5 | 43 | 29.38% |
| PKG230915P00130000 | 2023-03-22 12:02PM EDT | 130.00 | 8.20 | 7.20 | 8.00 | 0.00 | - | 4 | 152 | 27.74% |
| PKG230915P00135000 | 2023-01-31 2:51PM EDT | 135.00 | 7.00 | 6.10 | 7.80 | 0.00 | - | 1 | 5 | 20.27% |
| PKG230915P00140000 | 2022-12-08 4:26PM EDT | 140.00 | 15.20 | 12.70 | 15.70 | 0.00 | - | - | 3 | 33.82% |
| PKG230915P00145000 | 2022-12-13 3:34PM EDT | 145.00 | 17.30 | 14.00 | 16.30 | 0.00 | - | 1 | 2 | 26.44% |
