Mercados españoles abiertos en 3 hrs 22 min

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,15-0,41 (-0,45%)
Al cierre: 04:00PM EST
90,48 -0,67 (-0,74%)
Después del cierre: 07:50PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PCAR220218C000585002022-01-18 2:58PM EST58.5038.0230.3035.000.00-10162.50%
PCAR220218C000600002021-11-10 6:58AM EST60.0023.7028.9030.400.00-560.00%
PCAR220218C000635002021-12-20 12:10AM EST63.5016.2030.0032.200.00---161.38%
PCAR220218C000650002021-11-10 6:58AM EST65.0016.2024.2026.000.00--160.00%
PCAR220218C000685002022-01-13 12:01PM EST68.5027.1020.5024.800.00-347114.70%
PCAR220218C000700002021-12-09 2:42PM EST70.0019.100.000.000.00-100.00%
PCAR220218C000710002021-12-20 12:10AM EST71.0014.9023.4025.200.00--1137.67%
PCAR220218C000725002021-10-26 12:05PM EST72.5014.9014.5016.000.00-210.00%
PCAR220218C000735002021-12-20 12:10AM EST73.5015.4019.6022.300.00--4113.33%
PCAR220218C000750002021-11-11 11:33AM EST75.0015.4014.6016.600.00-7554.10%
PCAR220218C000760002021-12-20 12:10AM EST76.0013.1317.9020.200.00--21111.16%
PCAR220218C000775002021-11-12 1:33PM EST77.5013.1311.7012.100.00-1210.00%
PCAR220218C000785002022-01-10 9:31AM EST78.5015.3013.8015.300.00-1071.44%
PCAR220218C000800002022-01-24 2:15PM EST80.009.809.5013.70-5.16-34.49%3175.22%
PCAR220218C000810002022-01-24 10:44AM EST81.0011.209.2011.80-4.30-27.74%2029858.33%
PCAR220218C000825002021-12-23 11:59AM EST82.504.708.5011.200.00-6665.14%
PCAR220218C000835002022-01-05 10:58AM EST83.5011.207.109.500.00-51,42351.86%
PCAR220218C000850002022-01-24 10:57AM EST85.007.606.708.30-0.49-6.06%11449.90%
PCAR220218C000860002022-01-19 1:03PM EST86.009.104.708.200.00-11,14056.57%
PCAR220218C000875002022-01-21 2:52PM EST87.505.604.006.700.00-12349.88%
PCAR220218C000885002022-01-21 10:47AM EST88.505.304.205.300.00-168940.86%
PCAR220218C000900002022-01-24 3:55PM EST90.003.703.104.50-0.70-15.91%105041.24%
PCAR220218C000910002022-01-24 3:57PM EST91.002.802.553.70-2.95-51.30%1426438.14%
PCAR220218C000925002022-01-24 3:57PM EST92.502.352.053.30-0.15-6.00%115641.09%
PCAR220218C000935002022-01-24 2:53PM EST93.501.351.602.10-0.79-36.92%3059532.54%
PCAR220218C000950002022-01-24 3:57PM EST95.001.651.101.65-0.42-20.29%67633.11%
PCAR220218C000960002022-01-21 12:56PM EST96.001.300.801.80-0.05-3.70%174338.26%
PCAR220218C000975002021-12-08 1:38PM EST97.501.250.000.000.00-3606.25%
PCAR220218C000985002022-01-24 3:17PM EST98.500.400.401.35-0.40-50.00%12564240.38%
PCAR220218C001000002022-01-24 3:11PM EST100.000.250.252.40-0.25-50.00%9211,60858.01%
PCAR220218C001035002022-01-18 2:30PM EST103.500.700.100.250.00-15432.62%
PCAR220218C001050002021-11-29 11:03AM EST105.000.250.000.000.00-10012.50%
PCAR220218C001085002022-01-18 9:37AM EST108.500.150.002.200.00-29560.89%
PCAR220218C001100002021-11-10 6:58AM EST110.000.090.050.650.00-17655.08%
PCAR220218C001135002021-12-20 12:10AM EST113.500.25-0.250.00--5049.71%
PCAR220218C001150002021-11-12 12:11PM EST115.000.250.000.400.00-505057.28%
PCAR220218C001185002021-12-20 12:10AM EST118.500.20-0.200.00--1554.98%
PCAR220218C001200002021-11-10 6:58AM EST120.000.200.000.550.00-21560.45%
PCAR220218C001235002021-12-20 12:10AM EST123.500.40-0.350.00--268.46%
PCAR220218C001250002021-11-10 6:58AM EST125.000.400.000.250.00--259.08%
PCAR220218C001335002021-12-20 12:10AM EST133.500.05-0.350.00--281.74%
PCAR220218C001350002021-11-10 6:58AM EST135.000.050.000.150.00-1266.02%
Ventaspara18 de febrero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PCAR220218P000535002021-12-20 2:53PM EST53.500.150.002.150.00-411149.51%
PCAR220218P000550002021-11-10 6:58AM EST55.000.100.000.500.00-17104.98%
PCAR220218P000585002021-12-20 12:10AM EST58.500.10-0.200.00--4490.23%
PCAR220218P000600002021-11-26 9:30AM EST60.000.100.000.000.00-30025.00%
PCAR220218P000635002021-12-20 12:10AM EST63.500.700.000.950.00--3689.65%
PCAR220218P000650002021-12-02 12:00PM EST65.000.700.000.000.00-3025.00%
PCAR220218P000685002022-01-14 12:08PM EST68.500.250.002.200.00-413992.19%
PCAR220218P000700002021-12-06 10:07AM EST70.000.760.000.000.00-5025.00%
PCAR220218P000710002021-12-20 10:29AM EST71.000.870.000.750.00-334062.99%
PCAR220218P000725002021-12-03 2:23PM EST72.501.300.000.000.00-8025.00%
PCAR220218P000735002022-01-12 12:59PM EST73.500.150.000.350.00-17955.08%
PCAR220218P000750002021-12-06 10:07AM EST75.001.330.000.000.00-5012.50%
PCAR220218P000760002022-01-21 10:12AM EST76.000.250.150.400.00-544849.76%
PCAR220218P000775002022-01-24 11:49AM EST77.500.500.252.10+0.25+100.00%1362.77%
PCAR220218P000785002022-01-21 9:48AM EST78.500.300.251.000.00-471556.13%
PCAR220218P000800002021-12-13 9:43AM EST80.001.450.000.000.00-6012.50%
PCAR220218P000810002022-01-24 3:04PM EST81.001.080.152.10+0.83+332.00%15750.02%
PCAR220218P000825002022-01-13 2:58PM EST82.500.900.551.50+0.50+125.00%11850.64%
PCAR220218P000835002022-01-12 1:46PM EST83.500.500.651.650.00-7512349.12%
PCAR220218P000850002022-01-24 3:36PM EST85.001.401.001.75+0.56+66.67%343044.78%
PCAR220218P000860002022-01-24 3:55PM EST86.001.401.152.15+0.40+40.00%2721245.85%
PCAR220218P000875002022-01-24 3:13PM EST87.502.401.452.65+1.15+92.00%112545.36%
PCAR220218P000885002022-01-24 2:49PM EST88.503.211.752.95+2.41+301.25%610144.19%
PCAR220218P000900002022-01-24 10:49AM EST90.003.502.353.30+1.60+84.21%163940.71%
PCAR220218P000910002022-01-14 11:37AM EST91.001.452.803.700.00-210139.72%
PCAR220218P000925002022-01-21 12:16PM EST92.503.233.604.600.00-111140.58%
PCAR220218P000935002022-01-24 1:29PM EST93.506.254.204.90+3.35+115.52%27137.40%
PCAR220218P000950002022-01-20 9:42AM EST95.002.995.006.300.00-213942.11%
PCAR220218P000960002022-01-21 1:55PM EST96.005.305.607.200.00-12744.58%
PCAR220218P000975002021-11-03 8:36AM EST97.508.8013.1013.700.00-110100.88%
PCAR220218P000985002022-01-18 9:35AM EST98.504.667.009.800.00-92054.00%
PCAR220218P001000002021-12-15 3:41PM EST100.0012.300.000.000.00-200.00%