PCAR / PACCAR Inc - تدفق خيارات الأسهم
يعتبر سوق الخيارات أموالا ذكية، ومن خلال مراقبة تداولات الخيارات التي يتم إجراؤها يمكننا تحديد الإشارات الصعودية أو الهبوطية. يحصل منتج تدفق خيارات Fintel على بيانات التجارة في الوقت الفعلي تقريبًا ويقوم بتصفيتها لإظهار عمليات التداول الكبيرة التي من المرجح أن تتم بواسطة المؤسسات. من خلال مراقبة افتتاح مراكز الشراء أو البيع الكبيرة، يمكننا الحصول على مؤشر المزاج في الوقت الحقيقي تقريبًا.
راجع أيضًا: لوحة المتصدرين للأسهم ولوحة المتصدرين لصناديق الاستثمار المتداولة.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 13:45:09 | PCAR | SELL |
|
CALL | 2025-09-19 | 25 | 105 | 100.4 | 4.58 | BZX-TRADE | 1050 | 0.22 | 21,280 | -∞ | ||
| 2025-08-25 | 13:35:54 | PCAR | 2025-09-19 | 25 | 100.345 | ||||||||||||
| 2025-08-25 | 13:31:11 | PCAR | 2025-09-19 | 25 | 100.3 | ||||||||||||
| 2025-08-25 | 13:16:22 | PCAR | 2025-09-19 | 25 | 100.176 | ||||||||||||
| 2025-08-25 | 10:40:10 | PCAR | 2025-09-19 | 25 | 99.7047 | ||||||||||||
| 2025-08-13 | 13:57:33 | PCAR | 2025-08-15 | 2 | 100.81 | ExDiv | |||||||||||
| 2025-07-21 | 09:44:47 | PCAR | 2025-08-15 | 25 | 93.775 | Pre-Earnings | |||||||||||
| 2025-07-09 | 15:05:47 | PCAR | 2025-07-18 | 9 | 98.6302 | ||||||||||||
| 2025-07-09 | 15:04:01 | PCAR | 2025-07-18 | 9 | 98.7 | ||||||||||||
| 2025-07-09 | 14:40:31 | PCAR | 2025-07-18 | 9 | 98.6704 | ||||||||||||
| 2025-07-09 | 14:40:31 | PCAR | 2025-07-18 | 9 | 98.6701 | ||||||||||||
| 2025-07-09 | 14:00:47 | PCAR | 2025-07-18 | 9 | 98.685 | ||||||||||||
| 2025-07-09 | 14:00:47 | PCAR | 2025-07-18 | 9 | 98.685 | ||||||||||||
| 2025-07-09 | 12:55:52 | PCAR | 2025-07-18 | 9 | 98.325 | ||||||||||||
| 2025-07-09 | 12:45:52 | PCAR | 2025-07-18 | 9 | 98.3517 | ||||||||||||
| 2025-05-19 | 10:54:59 | PCAR | 2025-08-15 | 88 | 96.545 | ||||||||||||
| 2025-05-19 | 10:54:59 | PCAR | 2025-08-15 | 88 | 96.545 | ||||||||||||
| 2025-05-19 | 10:54:59 | PCAR | 2025-08-15 | 88 | 96.545 | ||||||||||||
| 2025-04-29 | 09:50:49 | PCAR | 2025-05-16 | 17 | 86.56 | Post-Earnings | |||||||||||
| 2025-04-07 | 11:53:27 | PCAR | 2025-04-17 | 10 | 88.6305 | ||||||||||||
| 2025-03-27 | 13:38:22 | PCAR | 2025-04-17 | 21 | 98.39 | ||||||||||||
| 2025-03-21 | 15:48:03 | PCAR | 2025-06-20 | 91 | 97.3 | ||||||||||||
| 2025-03-20 | 12:47:58 | PCAR | 2025-04-17 | 28 | 98.5558 | ||||||||||||
| 2025-03-19 | 13:58:57 | PCAR | 2025-03-21 | 2 | 99.5248 | ||||||||||||
| 2025-03-19 | 13:58:57 | PCAR | 2025-03-21 | 2 | 99.525 | ||||||||||||
| 2025-02-28 | 14:05:44 | PCAR | 2026-03-20 | 385 | 105.78 | ||||||||||||
| 2025-02-11 | 11:13:00 | PCAR | 2025-05-16 | 94 | 106.075 | ExDiv | |||||||||||
| 2025-02-11 | 11:13:00 | PCAR | 2025-05-16 | 94 | 106.075 | ExDiv | |||||||||||
| 2025-02-11 | 11:13:00 | PCAR | 2025-05-16 | 94 | 106.075 | ExDiv | |||||||||||
| 2025-02-04 | 12:49:19 | PCAR | 2025-08-15 | 192 | 109.25 | ||||||||||||
| 2025-01-28 | 12:06:15 | PCAR | 2025-02-21 | 24 | 106.275 | Post-Earnings | |||||||||||
| 2025-01-21 | 10:50:08 | PCAR | 2025-02-21 | 31 | 110.68 | ||||||||||||
| 2025-01-21 | 10:50:08 | PCAR | 2025-02-21 | 31 | 110.68 | ||||||||||||
| 2025-01-15 | 11:35:07 | PCAR | 2025-02-21 | 37 | 110.865 | ||||||||||||
| 2025-01-07 | 10:27:12 | PCAR | 2025-01-17 | 10 | 110.123 | ||||||||||||
| 2025-01-07 | 10:27:10 | PCAR | 2025-01-17 | 10 | 109.985 | ||||||||||||
| 2024-11-21 | 12:42:52 | PCAR | 2026-01-16 | 421 | 114.269 | ||||||||||||
| 2024-11-19 | 11:08:46 | PCAR | 2024-12-20 | 31 | 111.13 | ||||||||||||
| 2024-11-19 | 11:08:46 | PCAR | 2024-12-20 | 31 | 111.02 | ||||||||||||
| 2024-11-08 | 10:09:54 | PCAR | 2024-11-15 | 7 | 113.09 | ||||||||||||
| 2024-11-07 | 13:33:29 | PCAR | 2024-11-15 | 8 | 113.018 | ||||||||||||
| 2024-10-31 | 14:05:34 | PCAR | 2024-11-15 | 15 | 103.91 | ||||||||||||
| 2024-10-31 | 14:04:49 | PCAR | 2024-11-15 | 15 | 104.04 | ||||||||||||
| 2024-10-22 | 12:05:59 | PCAR | 2024-11-15 | 24 | 102.444 | Post-Earnings | |||||||||||
| 2024-10-22 | 10:46:00 | PCAR | 2024-11-15 | 24 | 103.225 | Post-Earnings | |||||||||||
| 2024-10-22 | 10:06:01 | PCAR | 2024-11-15 | 24 | 102.894 | Post-Earnings | |||||||||||
| 2024-10-21 | 15:34:19 | PCAR | 2024-12-20 | 60 | 109.48 | Pre-Earnings | |||||||||||
| 2024-10-21 | 15:33:43 | PCAR | 2024-11-15 | 25 | 109.47 | Pre-Earnings | |||||||||||
| 2024-10-21 | 15:32:30 | PCAR | 2024-11-15 | 25 | 109.39 | Pre-Earnings | |||||||||||
| 2024-10-21 | 15:32:10 | PCAR | 2024-11-15 | 25 | 109.407 | Pre-Earnings | |||||||||||
| 2024-10-08 | 11:03:57 | PCAR | 2025-01-17 | 101 | 102.635 | ||||||||||||
| 2024-10-08 | 11:03:57 | PCAR | 2025-01-17 | 101 | 102.635 | ||||||||||||
| 2024-10-08 | 11:03:57 | PCAR | 2025-01-17 | 101 | 102.635 | ||||||||||||
| 2024-10-03 | 14:44:42 | PCAR | 2024-11-15 | 43 | 100.71 | ||||||||||||
| 2024-10-02 | 13:20:49 | PCAR | 2024-10-18 | 16 | 97.7009 | ||||||||||||
| 2024-09-17 | 15:27:29 | PCAR | 2024-11-15 | 59 | 98.035 | ||||||||||||
| 2024-09-16 | 15:47:46 | PCAR | 2024-11-15 | 60 | 95.91 | ||||||||||||
| 2024-09-16 | 15:47:30 | PCAR | 2024-11-15 | 60 | 95.865 | ||||||||||||
| 2024-09-11 | 14:59:42 | PCAR | 2024-11-15 | 65 | 94.04 | ||||||||||||
| 2024-09-10 | 14:48:46 | PCAR | 2024-11-15 | 66 | 94.315 | ||||||||||||
| 2024-08-27 | 10:01:35 | PCAR | 2024-11-15 | 80 | 95.24 | ||||||||||||
| 2024-08-05 | 11:35:28 | PCAR | 2024-08-16 | 11 | 91.98 | ||||||||||||
| 2024-07-23 | 12:31:17 | PCAR | 2024-08-16 | 24 | 95.75 | Post-Earnings / SSR | |||||||||||
| 2024-07-23 | 12:31:17 | PCAR | 2024-08-16 | 24 | 95.75 | Post-Earnings / SSR | |||||||||||
| 2024-07-17 | 10:14:54 | PCAR | 2024-07-19 | 2 | 109.231 | ||||||||||||
| 2024-07-17 | 10:14:54 | PCAR | 2024-07-19 | 2 | 109.23 | ||||||||||||
| 2024-07-15 | 11:52:40 | PCAR | 2024-07-19 | 4 | 104.865 | ||||||||||||
| 2024-07-02 | 09:54:19 | PCAR | 2024-07-19 | 17 | 101.175 | ||||||||||||
| 2024-06-12 | 15:21:34 | PCAR | 2024-06-21 | 9 | 106.705 | ||||||||||||
| 2024-06-07 | 15:04:13 | PCAR | 2024-07-19 | 42 | 108.36 | ||||||||||||
| 2024-05-28 | 12:31:22 | PCAR | 2024-06-21 | 24 | 108.145 | ||||||||||||
| 2024-05-22 | 09:41:30 | PCAR | 2024-08-16 | 86 | 106.45 | ||||||||||||
| 2024-05-22 | 09:39:25 | PCAR | 2024-08-16 | 86 | 106.36 | ||||||||||||
| 2024-05-22 | 09:35:56 | PCAR | 2024-08-16 | 86 | 106.085 | ||||||||||||
| 2024-05-20 | 11:06:32 | PCAR | 2025-01-17 | 242 | 105.76 | ||||||||||||
| 2024-05-17 | 12:58:47 | PCAR | 2024-05-17 | 0 | 105.47 | ||||||||||||
| 2024-05-17 | 10:41:57 | PCAR | 2024-11-15 | 182 | 105.755 | ||||||||||||
| 2024-05-17 | 10:41:57 | PCAR | 2024-11-15 | 182 | 105.755 | ||||||||||||
| 2024-05-06 | 10:13:11 | PCAR | 2024-05-17 | 11 | 105.59 | ||||||||||||
| 2024-04-30 | 13:33:26 | PCAR | 2024-06-21 | 52 | 105.1 | Post-Earnings | |||||||||||
| 2024-04-30 | 13:33:26 | PCAR | 2024-06-21 | 52 | 105.1 | Post-Earnings | |||||||||||
| 2024-04-30 | 13:32:53 | PCAR | 2024-05-17 | 17 | 105.075 | Post-Earnings | |||||||||||
| 2024-04-30 | 13:32:53 | PCAR | 2024-05-17 | 17 | 105.075 | Post-Earnings | |||||||||||
| 2024-04-30 | 11:06:59 | PCAR | 2024-06-21 | 52 | 105.305 | Post-Earnings | |||||||||||
| 2024-04-29 | 13:37:08 | PCAR | 2024-05-17 | 18 | 113.265 | Pre-Earnings | |||||||||||
| 2024-04-29 | 13:37:08 | PCAR | 2024-05-17 | 18 | 113.265 | Pre-Earnings | |||||||||||
| 2024-04-29 | 13:33:32 | PCAR | 2024-05-17 | 18 | 113.375 | Pre-Earnings | |||||||||||
| 2024-04-29 | 13:33:20 | PCAR | 2024-06-21 | 53 | 113.35 | Pre-Earnings | |||||||||||
| 2024-04-29 | 13:15:16 | PCAR | 2024-06-21 | 53 | 113.265 | Pre-Earnings | |||||||||||
| 2024-04-29 | 13:15:16 | PCAR | 2024-06-21 | 53 | 113.181 | Pre-Earnings | |||||||||||
| 2024-04-29 | 11:09:45 | PCAR | 2024-05-17 | 18 | 113.415 | Pre-Earnings | |||||||||||
| 2024-04-24 | 13:42:45 | PCAR | 2024-06-21 | 58 | 113.87 | ||||||||||||
| 2024-04-18 | 12:13:19 | PCAR | 2024-05-17 | 29 | 115.825 | ||||||||||||
| 2024-04-17 | 15:02:26 | PCAR | 2024-05-17 | 30 | 116.095 | ||||||||||||
| 2024-04-17 | 15:02:26 | PCAR | 2024-05-17 | 30 | 116.095 | ||||||||||||
| 2024-04-03 | 10:43:11 | PCAR | 2024-06-21 | 79 | 119.89 | ||||||||||||
| 2024-04-03 | 10:43:11 | PCAR | 2024-06-21 | 79 | 119.89 | ||||||||||||
| 2024-04-02 | 15:55:37 | PCAR | 2024-05-17 | 45 | 122.09 | ||||||||||||
| 2024-03-04 | 15:12:18 | PCAR | 2024-11-15 | 256 | 112.65 | ||||||||||||
| 2024-03-01 | 10:14:45 | PCAR | 2024-03-15 | 14 | 112.935 | ||||||||||||
| 2024-03-01 | 10:09:35 | PCAR | 2024-03-15 | 14 | 112.59 | ||||||||||||
| 2024-02-20 | 13:49:18 | PCAR | 2024-03-15 | 24 | 107.485 | ||||||||||||
| 2024-02-20 | 10:27:05 | PCAR | 2024-03-15 | 24 | 108.055 | ||||||||||||
| 2024-02-16 | 11:51:58 | PCAR | 2024-03-15 | 28 | 108.115 | ||||||||||||
| 2024-02-13 | 13:48:44 | PCAR | 2024-11-15 | 276 | 104.89 | ExDiv | |||||||||||
| 2024-02-13 | 13:47:27 | PCAR | 2024-02-16 | 3 | 104.925 | ExDiv | |||||||||||
| 2024-02-13 | 13:47:26 | PCAR | 2024-02-16 | 3 | 104.93 | ExDiv | |||||||||||
| 2024-02-13 | 13:47:24 | PCAR | 2024-02-16 | 3 | 104.92 | ExDiv | |||||||||||
| 2024-02-13 | 13:47:20 | PCAR | 2024-02-16 | 3 | 104.925 | ExDiv | |||||||||||
| 2024-02-13 | 13:47:18 | PCAR | 2024-02-16 | 3 | 104.92 | ExDiv | |||||||||||
| 2024-02-13 | 13:47:16 | PCAR | 2024-02-16 | 3 | 104.915 | ExDiv | |||||||||||
| 2024-02-13 | 09:44:51 | PCAR | 2024-03-15 | 31 | 104.705 | ExDiv | |||||||||||
| 2024-02-12 | 14:35:10 | PCAR | 2024-03-15 | 32 | 105.945 | ||||||||||||
| 2024-01-18 | 15:58:48 | PCAR | 2024-02-16 | 29 | 95.365 | ||||||||||||
| 2023-12-14 | 09:31:47 | PCAR | 2023-12-15 | 1 | 95.4051 | ||||||||||||
| 2023-12-14 | 09:31:18 | PCAR | 2023-12-15 | 1 | 95.49 | ||||||||||||
| 2023-11-15 | 09:57:27 | PCAR | 2023-11-17 | 2 | 90.735 | ||||||||||||
| 2023-11-08 | 10:52:06 | PCAR | 2023-12-15 | 37 | 86.51 | ||||||||||||
| 2023-10-24 | 14:25:47 | PCAR | 2023-11-17 | 24 | 83.94 | Post-Earnings | |||||||||||
| 2023-10-24 | 12:17:34 | PCAR | 2023-11-17 | 24 | 83.215 | Post-Earnings | |||||||||||
| 2023-10-24 | 10:34:45 | PCAR | 2023-11-17 | 24 | 83.88 | Post-Earnings | |||||||||||
| 2023-10-23 | 13:30:32 | PCAR | 2023-11-17 | 25 | 82.1149 | Pre-Earnings | |||||||||||
| 2023-10-23 | 10:19:58 | PCAR | 2023-11-17 | 25 | 82.02 | Pre-Earnings | |||||||||||
| 2023-10-17 | 09:59:32 | PCAR | 2023-11-17 | 31 | 84.7956 | ||||||||||||
| 2023-10-16 | 14:47:57 | PCAR | 2023-11-17 | 32 | 84.805 | ||||||||||||
| 2023-10-12 | 09:58:54 | PCAR | 2023-11-17 | 36 | 85.43 | ||||||||||||
| 2023-09-22 | 09:36:43 | PCAR | 2023-10-20 | 28 | 84.425 | ||||||||||||
| 2023-09-19 | 12:36:58 | PCAR | 2023-10-20 | 31 | 85.44 | ||||||||||||
| 2023-08-17 | 14:55:03 | PCAR | 2023-09-15 | 29 | 83.99 | ||||||||||||
| 2023-07-24 | 15:25:27 | PCAR | 2023-08-18 | 25 | 88.73 | Pre-Earnings | |||||||||||
| 2023-06-06 | 12:16:09 | PCAR | 2023-06-16 | 10 | 74.795 | ||||||||||||
| 2023-06-06 | 10:24:00 | PCAR | 2023-06-16 | 10 | 74.08 | ||||||||||||
| 2023-05-15 | 11:48:58 | PCAR | 2023-05-19 | 4 | 73.0347 | ExDiv | |||||||||||
| 2023-05-15 | 11:48:40 | PCAR | 2023-05-19 | 4 | 73.12 | ExDiv | |||||||||||
| 2023-05-11 | 10:31:06 | PCAR | 2024-01-19 | 253 | 71.77 | ||||||||||||
| 2023-05-03 | 14:53:42 | PCAR | 2023-05-19 | 16 | 72.7 | ||||||||||||
| 2023-05-02 | 13:49:04 | PCAR | 2023-06-16 | 45 | 73.47 | ||||||||||||
| 2023-05-01 | 10:20:23 | PCAR | 2023-05-19 | 18 | 75.575 | ||||||||||||
| 2023-04-26 | 11:01:15 | PCAR | 2023-06-16 | 51 | 74.165 | ||||||||||||
| 2023-04-25 | 10:07:41 | PCAR | 2023-05-19 | 24 | 75.38 | Post-Earnings | |||||||||||
| 2023-04-25 | 09:35:01 | PCAR | 2023-05-19 | 24 | 74.5254 | Post-Earnings | |||||||||||
| 2023-04-11 | 13:02:51 | PCAR | 2023-04-21 | 10 | 70.59 | ||||||||||||
| 2023-02-24 | 15:52:12 | PCAR | 2023-03-17 | 21 | 72.19 |
