Mercados españoles abiertos en 3 hrs 22 min
S&P 500
4.410,13 +12,19 (+0,28%) Nasdaq
13.855,13 +86,21 (+0,63%) NIKKEI 225
27.113,13 -475,24 (-1,72%) Dólar/Euro
1,1325 -0,0005 (-0,05%) Petróleo Brent
86,81 +0,54 (+0,63%) BTC-EUR
31.876,40 -131,17 (-0,41%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara18 de febrero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR220218C00058500 | 2022-01-18 2:58PM EST | 58.50 | 38.02 | 30.30 | 35.00 | 0.00 | - | 1 | 0 | 162.50% |
| PCAR220218C00060000 | 2021-11-10 6:58AM EST | 60.00 | 23.70 | 28.90 | 30.40 | 0.00 | - | 5 | 6 | 0.00% |
| PCAR220218C00063500 | 2021-12-20 12:10AM EST | 63.50 | 16.20 | 30.00 | 32.20 | 0.00 | - | - | - | 161.38% |
| PCAR220218C00065000 | 2021-11-10 6:58AM EST | 65.00 | 16.20 | 24.20 | 26.00 | 0.00 | - | - | 16 | 0.00% |
| PCAR220218C00068500 | 2022-01-13 12:01PM EST | 68.50 | 27.10 | 20.50 | 24.80 | 0.00 | - | 3 | 47 | 114.70% |
| PCAR220218C00070000 | 2021-12-09 2:42PM EST | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCAR220218C00071000 | 2021-12-20 12:10AM EST | 71.00 | 14.90 | 23.40 | 25.20 | 0.00 | - | - | 1 | 137.67% |
| PCAR220218C00072500 | 2021-10-26 12:05PM EST | 72.50 | 14.90 | 14.50 | 16.00 | 0.00 | - | 2 | 1 | 0.00% |
| PCAR220218C00073500 | 2021-12-20 12:10AM EST | 73.50 | 15.40 | 19.60 | 22.30 | 0.00 | - | - | 4 | 113.33% |
| PCAR220218C00075000 | 2021-11-11 11:33AM EST | 75.00 | 15.40 | 14.60 | 16.60 | 0.00 | - | 7 | 5 | 54.10% |
| PCAR220218C00076000 | 2021-12-20 12:10AM EST | 76.00 | 13.13 | 17.90 | 20.20 | 0.00 | - | - | 21 | 111.16% |
| PCAR220218C00077500 | 2021-11-12 1:33PM EST | 77.50 | 13.13 | 11.70 | 12.10 | 0.00 | - | 1 | 21 | 0.00% |
| PCAR220218C00078500 | 2022-01-10 9:31AM EST | 78.50 | 15.30 | 13.80 | 15.30 | 0.00 | - | 1 | 0 | 71.44% |
| PCAR220218C00080000 | 2022-01-24 2:15PM EST | 80.00 | 9.80 | 9.50 | 13.70 | -5.16 | -34.49% | 3 | 1 | 75.22% |
| PCAR220218C00081000 | 2022-01-24 10:44AM EST | 81.00 | 11.20 | 9.20 | 11.80 | -4.30 | -27.74% | 20 | 298 | 58.33% |
| PCAR220218C00082500 | 2021-12-23 11:59AM EST | 82.50 | 4.70 | 8.50 | 11.20 | 0.00 | - | 6 | 6 | 65.14% |
| PCAR220218C00083500 | 2022-01-05 10:58AM EST | 83.50 | 11.20 | 7.10 | 9.50 | 0.00 | - | 5 | 1,423 | 51.86% |
| PCAR220218C00085000 | 2022-01-24 10:57AM EST | 85.00 | 7.60 | 6.70 | 8.30 | -0.49 | -6.06% | 1 | 14 | 49.90% |
| PCAR220218C00086000 | 2022-01-19 1:03PM EST | 86.00 | 9.10 | 4.70 | 8.20 | 0.00 | - | 1 | 1,140 | 56.57% |
| PCAR220218C00087500 | 2022-01-21 2:52PM EST | 87.50 | 5.60 | 4.00 | 6.70 | 0.00 | - | 1 | 23 | 49.88% |
| PCAR220218C00088500 | 2022-01-21 10:47AM EST | 88.50 | 5.30 | 4.20 | 5.30 | 0.00 | - | 1 | 689 | 40.86% |
| PCAR220218C00090000 | 2022-01-24 3:55PM EST | 90.00 | 3.70 | 3.10 | 4.50 | -0.70 | -15.91% | 10 | 50 | 41.24% |
| PCAR220218C00091000 | 2022-01-24 3:57PM EST | 91.00 | 2.80 | 2.55 | 3.70 | -2.95 | -51.30% | 14 | 264 | 38.14% |
| PCAR220218C00092500 | 2022-01-24 3:57PM EST | 92.50 | 2.35 | 2.05 | 3.30 | -0.15 | -6.00% | 11 | 56 | 41.09% |
| PCAR220218C00093500 | 2022-01-24 2:53PM EST | 93.50 | 1.35 | 1.60 | 2.10 | -0.79 | -36.92% | 30 | 595 | 32.54% |
| PCAR220218C00095000 | 2022-01-24 3:57PM EST | 95.00 | 1.65 | 1.10 | 1.65 | -0.42 | -20.29% | 6 | 76 | 33.11% |
| PCAR220218C00096000 | 2022-01-21 12:56PM EST | 96.00 | 1.30 | 0.80 | 1.80 | -0.05 | -3.70% | 1 | 743 | 38.26% |
| PCAR220218C00097500 | 2021-12-08 1:38PM EST | 97.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PCAR220218C00098500 | 2022-01-24 3:17PM EST | 98.50 | 0.40 | 0.40 | 1.35 | -0.40 | -50.00% | 125 | 642 | 40.38% |
| PCAR220218C00100000 | 2022-01-24 3:11PM EST | 100.00 | 0.25 | 0.25 | 2.40 | -0.25 | -50.00% | 921 | 1,608 | 58.01% |
| PCAR220218C00103500 | 2022-01-18 2:30PM EST | 103.50 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 54 | 32.62% |
| PCAR220218C00105000 | 2021-11-29 11:03AM EST | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PCAR220218C00108500 | 2022-01-18 9:37AM EST | 108.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 95 | 60.89% |
| PCAR220218C00110000 | 2021-11-10 6:58AM EST | 110.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 1 | 76 | 55.08% |
| PCAR220218C00113500 | 2021-12-20 12:10AM EST | 113.50 | 0.25 | - | 0.25 | 0.00 | - | - | 50 | 49.71% |
| PCAR220218C00115000 | 2021-11-12 12:11PM EST | 115.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 57.28% |
| PCAR220218C00118500 | 2021-12-20 12:10AM EST | 118.50 | 0.20 | - | 0.20 | 0.00 | - | - | 15 | 54.98% |
| PCAR220218C00120000 | 2021-11-10 6:58AM EST | 120.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 60.45% |
| PCAR220218C00123500 | 2021-12-20 12:10AM EST | 123.50 | 0.40 | - | 0.35 | 0.00 | - | - | 2 | 68.46% |
| PCAR220218C00125000 | 2021-11-10 6:58AM EST | 125.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 2 | 59.08% |
| PCAR220218C00133500 | 2021-12-20 12:10AM EST | 133.50 | 0.05 | - | 0.35 | 0.00 | - | - | 2 | 81.74% |
| PCAR220218C00135000 | 2021-11-10 6:58AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 66.02% |
Ventaspara18 de febrero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR220218P00053500 | 2021-12-20 2:53PM EST | 53.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 149.51% |
| PCAR220218P00055000 | 2021-11-10 6:58AM EST | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 104.98% |
| PCAR220218P00058500 | 2021-12-20 12:10AM EST | 58.50 | 0.10 | - | 0.20 | 0.00 | - | - | 44 | 90.23% |
| PCAR220218P00060000 | 2021-11-26 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PCAR220218P00063500 | 2021-12-20 12:10AM EST | 63.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 36 | 89.65% |
| PCAR220218P00065000 | 2021-12-02 12:00PM EST | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PCAR220218P00068500 | 2022-01-14 12:08PM EST | 68.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 139 | 92.19% |
| PCAR220218P00070000 | 2021-12-06 10:07AM EST | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PCAR220218P00071000 | 2021-12-20 10:29AM EST | 71.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 3 | 340 | 62.99% |
| PCAR220218P00072500 | 2021-12-03 2:23PM EST | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PCAR220218P00073500 | 2022-01-12 12:59PM EST | 73.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 79 | 55.08% |
| PCAR220218P00075000 | 2021-12-06 10:07AM EST | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PCAR220218P00076000 | 2022-01-21 10:12AM EST | 76.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 5 | 448 | 49.76% |
| PCAR220218P00077500 | 2022-01-24 11:49AM EST | 77.50 | 0.50 | 0.25 | 2.10 | +0.25 | +100.00% | 1 | 3 | 62.77% |
| PCAR220218P00078500 | 2022-01-21 9:48AM EST | 78.50 | 0.30 | 0.25 | 1.00 | 0.00 | - | 4 | 715 | 56.13% |
| PCAR220218P00080000 | 2021-12-13 9:43AM EST | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PCAR220218P00081000 | 2022-01-24 3:04PM EST | 81.00 | 1.08 | 0.15 | 2.10 | +0.83 | +332.00% | 1 | 57 | 50.02% |
| PCAR220218P00082500 | 2022-01-13 2:58PM EST | 82.50 | 0.90 | 0.55 | 1.50 | +0.50 | +125.00% | 11 | 8 | 50.64% |
| PCAR220218P00083500 | 2022-01-12 1:46PM EST | 83.50 | 0.50 | 0.65 | 1.65 | 0.00 | - | 75 | 123 | 49.12% |
| PCAR220218P00085000 | 2022-01-24 3:36PM EST | 85.00 | 1.40 | 1.00 | 1.75 | +0.56 | +66.67% | 34 | 30 | 44.78% |
| PCAR220218P00086000 | 2022-01-24 3:55PM EST | 86.00 | 1.40 | 1.15 | 2.15 | +0.40 | +40.00% | 27 | 212 | 45.85% |
| PCAR220218P00087500 | 2022-01-24 3:13PM EST | 87.50 | 2.40 | 1.45 | 2.65 | +1.15 | +92.00% | 11 | 25 | 45.36% |
| PCAR220218P00088500 | 2022-01-24 2:49PM EST | 88.50 | 3.21 | 1.75 | 2.95 | +2.41 | +301.25% | 6 | 101 | 44.19% |
| PCAR220218P00090000 | 2022-01-24 10:49AM EST | 90.00 | 3.50 | 2.35 | 3.30 | +1.60 | +84.21% | 16 | 39 | 40.71% |
| PCAR220218P00091000 | 2022-01-14 11:37AM EST | 91.00 | 1.45 | 2.80 | 3.70 | 0.00 | - | 2 | 101 | 39.72% |
| PCAR220218P00092500 | 2022-01-21 12:16PM EST | 92.50 | 3.23 | 3.60 | 4.60 | 0.00 | - | 11 | 11 | 40.58% |
| PCAR220218P00093500 | 2022-01-24 1:29PM EST | 93.50 | 6.25 | 4.20 | 4.90 | +3.35 | +115.52% | 2 | 71 | 37.40% |
| PCAR220218P00095000 | 2022-01-20 9:42AM EST | 95.00 | 2.99 | 5.00 | 6.30 | 0.00 | - | 21 | 39 | 42.11% |
| PCAR220218P00096000 | 2022-01-21 1:55PM EST | 96.00 | 5.30 | 5.60 | 7.20 | 0.00 | - | 1 | 27 | 44.58% |
| PCAR220218P00097500 | 2021-11-03 8:36AM EST | 97.50 | 8.80 | 13.10 | 13.70 | 0.00 | - | 1 | 10 | 100.88% |
| PCAR220218P00098500 | 2022-01-18 9:35AM EST | 98.50 | 4.66 | 7.00 | 9.80 | 0.00 | - | 9 | 20 | 54.00% |
| PCAR220218P00100000 | 2021-12-15 3:41PM EST | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
