Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,77 -0,04 (-0,05%) OURO
2.330,70 -7,70 (-0,33%) Bitcoin USD
64.552,18 -2.183,03 (-3,27%)
PACCAR Inc (PCAR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517C00039300 | 2023-12-05 11:05AM EDT | 39.30 | 52.30 | 53.50 | 56.30 | 0.00 | - | - | 17 | 0.00% |
| PCAR240517C00041800 | 2024-04-22 9:47AM EDT | 41.80 | 70.36 | 69.60 | 74.40 | 0.00 | - | 2 | 1 | 160.94% |
| PCAR240517C00042500 | 2023-12-05 11:05AM EDT | 42.50 | 52.30 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| PCAR240517C00045000 | 2023-09-22 9:58AM EDT | 45.00 | 41.10 | 35.50 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| PCAR240517C00056800 | 2024-02-15 1:34PM EDT | 56.80 | 51.70 | 59.90 | 64.50 | 0.00 | - | 3 | 44 | 293.26% |
| PCAR240517C00060000 | 2023-12-22 3:57PM EDT | 60.00 | 38.93 | 39.60 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
| PCAR240517C00061800 | 2023-12-19 4:48PM EDT | 61.80 | 35.90 | 33.20 | 37.00 | 0.00 | - | 2 | 30 | 0.00% |
| PCAR240517C00065000 | 2024-01-09 4:31PM EDT | 65.00 | 30.60 | 38.80 | 43.50 | 0.00 | - | 1 | 6 | 0.00% |
| PCAR240517C00066800 | 2024-01-09 4:24PM EDT | 66.80 | 28.90 | 37.20 | 42.00 | 0.00 | - | 1 | 40 | 0.00% |
| PCAR240517C00069300 | 2024-03-05 2:42PM EDT | 69.30 | 47.35 | 49.00 | 53.90 | 0.00 | - | 8 | 20 | 256.10% |
| PCAR240517C00070000 | 2023-12-13 11:39AM EDT | 70.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| PCAR240517C00071800 | 2024-04-18 12:28PM EDT | 71.80 | 44.17 | 39.50 | 44.10 | 0.00 | - | 20 | 72 | 158.15% |
| PCAR240517C00072500 | 2023-12-04 2:07PM EDT | 72.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| PCAR240517C00074300 | 2024-01-18 12:58PM EDT | 74.30 | 22.07 | 32.10 | 36.90 | 0.00 | - | 1 | 110 | 0.00% |
| PCAR240517C00075000 | 2023-12-05 12:13PM EDT | 75.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PCAR240517C00076800 | 2024-01-10 1:01PM EDT | 76.80 | 19.00 | 27.70 | 32.50 | 0.00 | - | 48 | 144 | 0.00% |
| PCAR240517C00077500 | 2023-11-27 11:48AM EDT | 77.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| PCAR240517C00079300 | 2024-01-12 11:13AM EDT | 79.30 | 17.00 | 25.20 | 30.00 | 0.00 | - | 16 | 51 | 0.00% |
| PCAR240517C00080000 | 2023-12-04 3:56PM EDT | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| PCAR240517C00081800 | 2024-03-15 11:44AM EDT | 81.80 | 36.66 | 34.40 | 38.40 | 0.00 | - | 5 | 36 | 160.35% |
| PCAR240517C00082500 | 2023-12-11 10:30AM EDT | 82.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PCAR240517C00084300 | 2024-04-18 12:28PM EDT | 84.30 | 31.94 | 27.00 | 31.90 | 0.00 | - | 10 | 63 | 119.87% |
| PCAR240517C00085000 | 2023-12-11 3:36PM EDT | 85.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| PCAR240517C00086800 | 2024-02-08 12:10PM EDT | 86.80 | 19.80 | 26.70 | 30.70 | 0.00 | - | 1 | 192 | 99.58% |
| PCAR240517C00087500 | 2023-12-06 11:08AM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| PCAR240517C00089300 | 2024-02-02 4:23PM EDT | 89.30 | 15.80 | 22.70 | 27.50 | 0.00 | - | 8 | 135 | 69.43% |
| PCAR240517C00090000 | 2023-12-12 11:04AM EDT | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 144 | 0.00% |
| PCAR240517C00091800 | 2024-04-09 10:25AM EDT | 91.80 | 28.70 | 19.50 | 24.30 | 0.00 | - | 1 | 117 | 93.77% |
| PCAR240517C00092500 | 2023-12-13 11:33AM EDT | 92.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| PCAR240517C00094300 | 2024-03-28 9:47AM EDT | 94.30 | 28.90 | 17.00 | 21.80 | 0.00 | - | 1 | 157 | 85.84% |
| PCAR240517C00095000 | 2023-12-13 10:45AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| PCAR240517C00096800 | 2024-04-22 1:34PM EDT | 96.80 | 15.80 | 14.70 | 19.00 | 0.00 | - | 4 | 572 | 73.88% |
| PCAR240517C00097500 | 2023-12-13 1:30PM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PCAR240517C00100000 | 2024-04-24 10:29AM EDT | 100.00 | 14.70 | 12.10 | 15.90 | -1.80 | -10.91% | 1 | 75 | 65.41% |
| PCAR240517C00101800 | 2024-04-24 10:29AM EDT | 101.80 | 13.10 | 10.70 | 14.20 | +0.90 | +7.38% | 1 | 1,255 | 61.06% |
| PCAR240517C00105000 | 2024-04-24 10:29AM EDT | 105.00 | 10.10 | 8.40 | 10.00 | +0.50 | +5.21% | 1 | 189 | 39.16% |
| PCAR240517C00106800 | 2024-04-24 10:29AM EDT | 106.80 | 8.60 | 7.60 | 10.30 | +0.70 | +8.86% | 1 | 553 | 56.42% |
| PCAR240517C00110000 | 2024-04-23 9:58AM EDT | 110.00 | 5.32 | 5.50 | 6.00 | +0.12 | +2.31% | 2 | 206 | 34.33% |
| PCAR240517C00111800 | 2024-04-24 2:03PM EDT | 111.80 | 4.42 | 4.30 | 4.70 | +0.12 | +2.79% | 13 | 269 | 32.31% |
| PCAR240517C00115000 | 2024-04-24 2:50PM EDT | 115.00 | 2.60 | 2.60 | 2.95 | +0.06 | +2.36% | 11 | 697 | 30.96% |
| PCAR240517C00116800 | 2024-04-24 2:03PM EDT | 116.80 | 2.08 | 1.90 | 2.20 | +0.18 | +9.47% | 12 | 654 | 30.51% |
| PCAR240517C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 135 | 482 | 30.20% |
| PCAR240517C00121800 | 2024-04-24 1:20PM EDT | 121.80 | 0.70 | 0.65 | 0.85 | -0.10 | -12.50% | 1 | 352 | 29.69% |
| PCAR240517C00125000 | 2024-04-24 9:35AM EDT | 125.00 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 15 | 376 | 30.88% |
| PCAR240517C00126800 | 2024-04-24 1:17PM EDT | 126.80 | 0.22 | 0.25 | 0.35 | -0.13 | -37.14% | 4 | 163 | 31.10% |
| PCAR240517C00130000 | 2024-04-23 10:20AM EDT | 130.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 4 | 175 | 44.19% |
| PCAR240517C00131800 | 2024-04-23 2:56PM EDT | 131.80 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 41 | 57.32% |
| PCAR240517C00135000 | 2024-04-23 11:50AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 55 | 52.64% |
| PCAR240517C00136800 | 2024-04-15 2:05PM EDT | 136.80 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 55.52% |
| PCAR240517C00140000 | 2024-04-08 9:59AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.56% |
| PCAR240517C00145000 | 2024-03-26 9:30AM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 58.20% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PCAR240517P00051800 | 2023-12-20 2:00PM EDT | 51.80 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 4 | 180.66% |
| PCAR240517P00056800 | 2023-11-28 12:19PM EDT | 56.80 | 0.31 | 0.00 | 0.70 | 0.00 | - | - | 20 | 147.85% |
| PCAR240517P00060000 | 2023-11-28 12:19PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PCAR240517P00061800 | 2024-01-24 10:55AM EDT | 61.80 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 165.33% |
| PCAR240517P00065000 | 2023-11-30 10:50AM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| PCAR240517P00066800 | 2023-12-11 1:06PM EDT | 66.80 | 0.40 | 0.05 | 0.65 | 0.00 | - | - | 1 | 116.89% |
| PCAR240517P00070000 | 2023-12-11 1:06PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PCAR240517P00071800 | 2024-03-07 11:05AM EDT | 71.80 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 603 | 130.81% |
| PCAR240517P00074300 | 2024-01-22 1:37PM EDT | 74.30 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 97.66% |
| PCAR240517P00075000 | 2023-12-07 10:54AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| PCAR240517P00076800 | 2024-02-13 11:18AM EDT | 76.80 | 0.40 | 0.00 | 2.20 | 0.00 | - | 3 | 12 | 115.77% |
| PCAR240517P00077500 | 2023-12-12 3:21PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| PCAR240517P00079300 | 2024-01-19 4:56PM EDT | 79.30 | 0.74 | 0.05 | 1.10 | 0.00 | - | 1 | 73 | 92.72% |
| PCAR240517P00080000 | 2023-12-12 11:02AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| PCAR240517P00081800 | 2024-03-27 3:15PM EDT | 81.80 | 0.33 | 0.00 | 0.35 | 0.00 | - | 10 | 178 | 68.56% |
| PCAR240517P00082500 | 2023-12-06 12:07PM EDT | 82.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| PCAR240517P00084300 | 2024-04-18 10:07AM EDT | 84.30 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 132 | 72.66% |
| PCAR240517P00085000 | 2023-12-07 12:24PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 25.00% |
| PCAR240517P00086800 | 2024-02-06 1:48PM EDT | 86.80 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 184 | 67.68% |
| PCAR240517P00087500 | 2023-12-07 12:23PM EDT | 87.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 25.00% |
| PCAR240517P00089300 | 2024-02-20 4:46PM EDT | 89.30 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 94 | 60.99% |
| PCAR240517P00090000 | 2023-12-12 11:02AM EDT | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| PCAR240517P00091800 | 2024-03-19 11:31AM EDT | 91.80 | 0.20 | 0.00 | 1.25 | 0.00 | - | 20 | 359 | 62.31% |
| PCAR240517P00092500 | 2023-12-11 4:21PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| PCAR240517P00094300 | 2024-04-24 2:42PM EDT | 94.30 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 316 | 50.39% |
| PCAR240517P00095000 | 2023-12-08 4:50PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PCAR240517P00096800 | 2024-04-19 9:48AM EDT | 96.80 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 991 | 41.90% |
| PCAR240517P00097500 | 2023-12-12 2:53PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PCAR240517P00100000 | 2024-04-24 3:34PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2 | 658 | 36.38% |
| PCAR240517P00101800 | 2024-04-24 10:28AM EDT | 101.80 | 0.35 | 0.40 | 0.55 | -0.20 | -36.36% | 1 | 226 | 36.67% |
| PCAR240517P00105000 | 2024-04-24 11:52AM EDT | 105.00 | 0.74 | 0.70 | 0.90 | -0.11 | -12.94% | 8 | 214 | 34.35% |
| PCAR240517P00106800 | 2024-04-24 11:01AM EDT | 106.80 | 1.00 | 0.80 | 1.20 | -0.20 | -16.67% | 9 | 224 | 33.28% |
| PCAR240517P00110000 | 2024-04-24 1:58PM EDT | 110.00 | 1.65 | 1.75 | 2.00 | -0.25 | -13.16% | 18 | 129 | 31.81% |
| PCAR240517P00111800 | 2024-04-23 12:22PM EDT | 111.80 | 2.32 | 2.20 | 2.55 | -0.43 | -15.64% | 9 | 535 | 30.41% |
| PCAR240517P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 4.00 | 3.60 | 4.10 | -0.10 | -2.44% | 29 | 1,731 | 29.98% |
| PCAR240517P00116800 | 2024-04-23 10:32AM EDT | 116.80 | 5.10 | 4.90 | 5.20 | 0.00 | - | 77 | 299 | 29.96% |
| PCAR240517P00120000 | 2024-04-23 10:39AM EDT | 120.00 | 6.54 | 5.40 | 9.40 | -1.15 | -14.95% | 1 | 161 | 49.05% |
| PCAR240517P00121800 | 2024-04-23 10:37AM EDT | 121.80 | 9.10 | 7.60 | 10.90 | 0.00 | - | 10 | 146 | 51.22% |
| PCAR240517P00125000 | 2024-04-19 9:30AM EDT | 125.00 | 12.03 | 9.30 | 14.00 | 0.00 | - | 1 | 105 | 58.41% |
| PCAR240517P00126800 | 2024-04-04 9:55AM EDT | 126.80 | 6.80 | 11.00 | 15.90 | 0.00 | - | 38 | 50 | 63.77% |
| PCAR240517P00130000 | 2024-04-19 12:31PM EDT | 130.00 | 19.00 | 14.00 | 18.90 | 0.00 | - | 12 | 24 | 68.82% |
© 2024 Yahoo. Todos os direitos reservados.