Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.969,90 +47,72 (+0,19%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG231020C00125000 | 2023-09-11 1:23PM EDT | 125.00 | 22.40 | 23.70 | 26.10 | 0.00 | - | 1 | 0 | 64.01% |
| PKG231020C00130000 | 2023-07-06 10:46AM EDT | 130.00 | 6.20 | 23.80 | 25.60 | 0.00 | - | 1 | 13 | 84.69% |
| PKG231020C00135000 | 2023-09-22 11:02AM EDT | 135.00 | 14.99 | 14.00 | 16.00 | +0.79 | +5.56% | 10 | 6 | 43.20% |
| PKG231020C00140000 | 2023-09-22 2:24PM EDT | 140.00 | 10.83 | 9.90 | 11.10 | -0.17 | -1.55% | 10 | 32 | 33.86% |
| PKG231020C00145000 | 2023-09-22 11:16AM EDT | 145.00 | 6.30 | 6.00 | 7.80 | -0.70 | -10.00% | 5 | 157 | 34.08% |
| PKG231020C00150000 | 2023-09-22 3:23PM EDT | 150.00 | 3.50 | 2.80 | 3.10 | 0.00 | - | 2 | 346 | 21.49% |
| PKG231020C00155000 | 2023-09-22 3:24PM EDT | 155.00 | 1.35 | 1.05 | 1.25 | +0.30 | +28.57% | 37 | 247 | 20.44% |
| PKG231020C00160000 | 2023-09-18 3:11PM EDT | 160.00 | 0.40 | 0.30 | 0.75 | 0.00 | - | 4 | 193 | 23.95% |
| PKG231020C00165000 | 2023-09-19 10:08AM EDT | 165.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 132 | 241 | 30.64% |
| PKG231020C00170000 | 2023-09-19 11:27AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 45 | 36.74% |
| PKG231020C00175000 | 2023-08-30 10:01AM EDT | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2,724 | 34.57% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG231020P00080000 | 2023-07-19 3:27PM EDT | 80.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 104.40% |
| PKG231020P00085000 | 2023-05-24 11:17AM EDT | 85.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 114.80% |
| PKG231020P00095000 | 2023-09-19 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 88.48% |
| PKG231020P00100000 | 2023-03-20 11:15AM EDT | 100.00 | 2.25 | 0.50 | 3.10 | 0.00 | - | - | 49 | 112.70% |
| PKG231020P00105000 | 2023-06-23 1:07PM EDT | 105.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 1 | 41 | 76.07% |
| PKG231020P00110000 | 2023-06-22 2:57PM EDT | 110.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | 3 | 22 | 65.53% |
| PKG231020P00115000 | 2023-07-25 9:36AM EDT | 115.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 51.37% |
| PKG231020P00120000 | 2023-07-19 3:27PM EDT | 120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 78.22% |
| PKG231020P00125000 | 2023-08-24 12:04PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 143 | 47.46% |
| PKG231020P00130000 | 2023-09-19 12:12PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 188 | 39.23% |
| PKG231020P00135000 | 2023-09-19 10:13AM EDT | 135.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 474 | 24.34% |
| PKG231020P00140000 | 2023-09-21 1:07PM EDT | 140.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 25 | 87 | 21.53% |
| PKG231020P00145000 | 2023-09-20 12:39PM EDT | 145.00 | 1.00 | 1.35 | 1.55 | 0.00 | - | 27 | 110 | 19.56% |
| PKG231020P00150000 | 2023-09-22 2:16PM EDT | 150.00 | 3.00 | 3.10 | 3.40 | -0.20 | -6.25% | 1 | 87 | 17.59% |
| PKG231020P00155000 | 2023-09-12 10:42AM EDT | 155.00 | 8.84 | 6.30 | 6.70 | 0.00 | - | 1 | 14 | 16.53% |
| PKG231020P00160000 | 2023-08-14 2:04PM EDT | 160.00 | 10.60 | 12.10 | 15.40 | 0.00 | - | 1 | 2 | 52.08% |
| PKG231020P00165000 | 2023-08-14 9:54AM EDT | 165.00 | 15.20 | 17.50 | 19.80 | 0.00 | - | 1 | 1 | 56.85% |
| PKG231020P00170000 | 2023-08-04 2:52PM EDT | 170.00 | 16.40 | 19.00 | 22.80 | 0.00 | - | 2 | 4 | 48.58% |
