Mercado fechado

Packaging Corporation of America (PKG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,78+0,84 (+0,44%)
No fechamento: 04:00PM EDT
189,78 0,00 (0,00%)
Pós-fechamento: 05:16PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PKG240419C001150002024-03-13 3:54PM EDT115.0069.3073.0077.500.00-10106.74%
PKG240419C001300002024-02-29 11:17AM EDT130.0051.8358.0062.500.00-2083.74%
PKG240419C001350002024-02-29 11:16AM EDT135.0046.8753.0057.500.00-1076.56%
PKG240419C001400002023-12-22 3:59PM EDT140.0026.4525.7029.600.00-100.00%
PKG240419C001450002024-03-13 11:14AM EDT145.0041.3143.0047.500.00-1062.79%
PKG240419C001500002024-03-13 9:36AM EDT150.0037.6538.0042.500.00-1156.15%
PKG240419C001550002024-03-13 3:08PM EDT155.0029.9933.0037.500.00-14079.05%
PKG240419C001600002024-03-18 10:27AM EDT160.0023.4028.0032.800.00-101373.01%
PKG240419C001650002024-03-28 2:48PM EDT165.0025.1623.0027.80+5.66+29.03%169964.12%
PKG240419C001700002024-03-27 12:40PM EDT170.0018.5518.1023.000.00-529256.73%
PKG240419C001750002024-03-28 2:13PM EDT175.0016.2913.3018.00+2.39+17.19%819947.57%
PKG240419C001800002024-03-28 9:49AM EDT180.0010.8210.4012.90+1.62+17.61%536937.51%
PKG240419C001850002024-03-27 1:06PM EDT185.005.086.407.100.00-120922.88%
PKG240419C001900002024-03-27 11:52AM EDT190.002.413.003.600.00-498519.51%
PKG240419C001950002024-03-28 2:49PM EDT195.001.251.051.50+0.23+22.55%128818.21%
PKG240419C002000002024-03-28 3:41PM EDT200.000.500.400.60-0.10-16.67%12118.64%
PKG240419C002100002024-03-08 4:18PM EDT210.000.400.004.800.00-1161.90%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PKG240419P000750002024-01-22 1:35PM EDT75.000.100.000.750.00-24179.10%
PKG240419P001050002023-08-24 11:44AM EDT105.000.900.451.200.00-311136.72%
PKG240419P001100002023-10-25 10:14AM EDT110.001.250.000.000.00-1050.00%
PKG240419P001150002023-10-20 3:41PM EDT115.002.040.400.750.00-17110.60%
PKG240419P001200002023-10-23 2:56PM EDT120.002.800.800.900.00--3110.45%
PKG240419P001250002023-11-01 10:06AM EDT125.002.050.000.000.00-21325.00%
PKG240419P001300002024-03-11 12:31PM EDT130.000.100.000.100.00-616360.55%
PKG240419P001350002024-02-22 11:56AM EDT135.000.250.000.300.00-37963.57%
PKG240419P001400002024-01-11 3:30PM EDT140.001.300.350.500.00-86368.31%
PKG240419P001450002024-02-06 12:08PM EDT145.001.050.000.000.00-87025.00%
PKG240419P001500002024-03-13 12:35PM EDT150.000.200.001.650.00-16163.38%
PKG240419P001550002024-02-26 2:37PM EDT155.000.700.000.750.00-315655.03%
PKG240419P001600002024-02-14 3:30PM EDT160.003.500.000.750.00-156448.15%
PKG240419P001650002024-03-13 10:59AM EDT165.000.300.003.400.00-39052.27%
PKG240419P001700002024-03-14 1:37PM EDT170.000.800.001.000.00-618337.40%
PKG240419P001750002024-03-21 10:27AM EDT175.000.670.004.500.00-13556.13%
PKG240419P001800002024-03-25 2:43PM EDT180.000.950.400.650.00-15020819.56%
PKG240419P001850002024-03-28 3:10PM EDT185.001.151.051.40-0.40-25.81%29117.30%