Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.559,17 +133,56 (+0,53%)
Packaging Corporation of America (PKG)
NYSE - NYSE Verzögerter Preis. 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 | 28.30 | 29.90 | 0.00 | - | 1 | 0 | 58.45% |
| PKG231020C00130000 | 2023-07-06 10:46AM EDT | 130.00 | 6.20 | 23.80 | 25.60 | 0.00 | - | 1 | 13 | 60.06% |
| PKG231020C00135000 | 2023-09-22 11:02AM EDT | 135.00 | 14.99 | 18.10 | 20.60 | 0.00 | - | 10 | 10 | 60.94% |
| PKG231020C00140000 | 2023-09-26 12:12PM EDT | 140.00 | 11.10 | 12.50 | 14.50 | 0.00 | - | 3 | 33 | 37.26% |
| PKG231020C00145000 | 2023-09-25 3:01PM EDT | 145.00 | 7.30 | 8.10 | 11.00 | 0.00 | - | 2 | 159 | 41.20% |
| PKG231020C00150000 | 2023-09-27 3:17PM EDT | 150.00 | 4.80 | 5.20 | 7.00 | 0.00 | - | 30 | 322 | 35.47% |
| PKG231020C00155000 | 2023-09-28 1:40PM EDT | 155.00 | 2.10 | 2.20 | 2.40 | 0.00 | - | 7 | 274 | 21.31% |
| PKG231020C00160000 | 2023-09-27 12:38PM EDT | 160.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 6 | 199 | 20.83% |
| PKG231020C00165000 | 2023-09-29 10:00AM EDT | 165.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 75 | 241 | 21.95% |
| PKG231020C00170000 | 2023-09-19 11:27AM EDT | 170.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 7 | 45 | 53.96% |
| PKG231020C00175000 | 2023-08-30 10:01AM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2,724 | 62.18% |
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 | 128.32% |
| PKG231020P00085000 | 2023-05-24 11:17AM EDT | 85.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 141.31% |
| PKG231020P00095000 | 2023-09-28 9:30AM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 165.72% |
| PKG231020P00100000 | 2023-03-20 11:15AM EDT | 100.00 | 2.25 | 0.50 | 3.10 | 0.00 | - | - | 49 | 140.04% |
| PKG231020P00105000 | 2023-06-23 1:07PM EDT | 105.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 1 | 41 | 95.80% |
| PKG231020P00110000 | 2023-06-22 2:57PM EDT | 110.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | 3 | 22 | 83.30% |
| PKG231020P00115000 | 2023-07-25 9:36AM EDT | 115.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 66.31% |
| PKG231020P00120000 | 2023-09-27 9:54AM EDT | 120.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 41 | 64.80% |
| PKG231020P00125000 | 2023-08-24 12:04PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 143 | 53.81% |
| PKG231020P00130000 | 2023-09-19 12:12PM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 188 | 76.51% |
| PKG231020P00135000 | 2023-09-28 3:21PM EDT | 135.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 473 | 64.77% |
| PKG231020P00140000 | 2023-09-28 3:56PM EDT | 140.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 3 | 72 | 25.98% |
| PKG231020P00145000 | 2023-09-28 3:21PM EDT | 145.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 2 | 129 | 23.12% |
| PKG231020P00150000 | 2023-09-29 2:47PM EDT | 150.00 | 1.33 | 1.30 | 1.45 | -0.37 | -21.76% | 11 | 91 | 20.35% |
| PKG231020P00155000 | 2023-09-12 10:42AM EDT | 155.00 | 8.84 | 3.20 | 4.90 | 0.00 | - | 1 | 14 | 28.71% |
| PKG231020P00160000 | 2023-08-14 2:04PM EDT | 160.00 | 10.60 | 12.10 | 15.40 | 0.00 | - | 1 | 2 | 69.78% |
| PKG231020P00165000 | 2023-08-14 9:54AM EDT | 165.00 | 15.20 | 17.50 | 19.80 | 0.00 | - | 1 | 1 | 81.32% |
| PKG231020P00170000 | 2023-08-04 2:52PM EDT | 170.00 | 16.40 | 19.00 | 22.80 | 0.00 | - | 2 | 4 | 71.17% |
| PKG231020P00175000 | 2023-09-19 10:23AM EDT | 175.00 | 24.00 | 19.30 | 21.80 | 0.00 | - | - | 0 | 35.82% |
