Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.082,71 +266,79 (+0,71%) Gold
2.332,30 +29,40 (+1,28%) EUR/USD
1,0701 +0,0029 (+0,27%) Bitcoin EUR
53.531,01 -2.606,19 (-4,64%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:40PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719C00140000 | 2024-04-17 1:54PM EDT | 140.00 | 41.65 | 35.10 | 38.90 | 0.00 | - | 1 | 16 | 51.63% |
| PKG240719C00145000 | 2023-12-11 4:37PM EDT | 145.00 | 26.01 | 25.60 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| PKG240719C00150000 | 2024-03-06 11:21AM EDT | 150.00 | 36.54 | 37.50 | 41.90 | 0.00 | - | 1 | 3 | 83.07% |
| PKG240719C00155000 | 2024-01-25 11:59AM EDT | 155.00 | 22.90 | 23.80 | 24.80 | 0.00 | - | 5 | 4 | 39.00% |
| PKG240719C00160000 | 2024-03-11 11:10AM EDT | 160.00 | 27.40 | 28.70 | 32.50 | 0.00 | - | 10 | 33 | 70.94% |
| PKG240719C00165000 | 2024-04-09 10:30AM EDT | 165.00 | 28.29 | 13.30 | 14.60 | 0.00 | - | 50 | 78 | 26.62% |
| PKG240719C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 8.60 | 9.90 | 10.90 | 0.00 | - | 1 | 81 | 24.69% |
| PKG240719C00175000 | 2024-04-24 10:44AM EDT | 175.00 | 5.50 | 6.90 | 7.40 | 0.00 | - | 3 | 271 | 22.13% |
| PKG240719C00180000 | 2024-05-01 1:51PM EDT | 180.00 | 4.30 | 4.40 | 4.90 | +1.30 | +43.33% | 3 | 128 | 21.08% |
| PKG240719C00185000 | 2024-05-01 2:10PM EDT | 185.00 | 2.70 | 2.80 | 3.10 | +0.30 | +12.50% | 17 | 59 | 20.47% |
| PKG240719C00190000 | 2024-04-24 10:29AM EDT | 190.00 | 1.20 | 1.65 | 2.05 | 0.00 | - | 2 | 44 | 20.84% |
| PKG240719C00195000 | 2024-04-23 11:27AM EDT | 195.00 | 0.82 | 1.00 | 1.25 | 0.00 | - | 1 | 178 | 20.78% |
| PKG240719C00200000 | 2024-05-01 9:43AM EDT | 200.00 | 0.50 | 0.55 | 1.25 | 0.00 | - | 4 | 118 | 24.01% |
| PKG240719C00210000 | 2024-05-01 2:10PM EDT | 210.00 | 0.30 | 0.00 | 0.55 | -0.40 | -57.14% | 1 | 861 | 24.56% |
| PKG240719C00220000 | 2024-04-01 10:53AM EDT | 220.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 53.25% |
| PKG240719C00280000 | 2024-03-05 10:30AM EDT | 280.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 54.71% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PKG240719P00110000 | 2023-11-20 12:13PM EDT | 110.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 78.00% |
| PKG240719P00115000 | 2024-02-15 10:30AM EDT | 115.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 56.45% |
| PKG240719P00120000 | 2024-02-22 10:38AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 30 | 53 | 66.32% |
| PKG240719P00125000 | 2024-01-22 4:38PM EDT | 125.00 | 1.02 | 0.35 | 1.05 | 0.00 | - | 1 | 4 | 49.01% |
| PKG240719P00130000 | 2024-02-13 4:06PM EDT | 130.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 41.11% |
| PKG240719P00135000 | 2024-02-27 12:32PM EDT | 135.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 50.12% |
| PKG240719P00140000 | 2024-01-26 11:36AM EDT | 140.00 | 1.38 | 0.95 | 1.25 | 0.00 | - | 10 | 6 | 37.11% |
| PKG240719P00145000 | 2024-02-14 2:06PM EDT | 145.00 | 2.95 | 0.70 | 2.65 | 0.00 | - | 4 | 71 | 41.31% |
| PKG240719P00150000 | 2024-04-23 1:13PM EDT | 150.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 2 | 117 | 24.56% |
| PKG240719P00155000 | 2024-04-23 1:12PM EDT | 155.00 | 1.25 | 0.70 | 1.20 | 0.00 | - | 1 | 30 | 23.52% |
| PKG240719P00160000 | 2024-04-25 1:46PM EDT | 160.00 | 2.40 | 1.05 | 1.65 | 0.00 | - | 10 | 12 | 21.42% |
| PKG240719P00165000 | 2024-04-26 12:34PM EDT | 165.00 | 3.10 | 2.20 | 2.50 | 0.00 | - | 4 | 47 | 20.08% |
| PKG240719P00170000 | 2024-04-24 10:05AM EDT | 170.00 | 4.60 | 3.50 | 3.90 | 0.00 | - | 1 | 38 | 19.24% |
| PKG240719P00175000 | 2024-04-29 10:55AM EDT | 175.00 | 4.50 | 4.70 | 5.90 | 0.00 | - | 2 | 42 | 18.53% |
| PKG240719P00180000 | 2024-04-23 3:34PM EDT | 180.00 | 11.26 | 7.90 | 8.40 | 0.00 | - | 3 | 15 | 17.37% |
| PKG240719P00185000 | 2024-04-25 1:32PM EDT | 185.00 | 15.66 | 11.20 | 13.30 | 0.00 | - | 10 | 25 | 22.27% |
| PKG240719P00190000 | 2024-04-12 3:11PM EDT | 190.00 | 12.61 | 14.90 | 16.10 | 0.00 | - | 150 | 70 | 18.13% |
| PKG240719P00195000 | 2024-04-11 1:41PM EDT | 195.00 | 12.30 | 19.40 | 21.20 | 0.00 | - | - | 3 | 22.17% |
