PCG - PG&E Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230616C00003000 | 2023-03-14 11:30AM EDT | 3.00 | 13.14 | 13.70 | 13.85 | 0.00 | - | 1 | 2 | 0.00% |
| PCG230616C00004000 | 2023-02-16 1:24PM EDT | 4.00 | 11.75 | 11.85 | 12.50 | 0.00 | - | - | 5 | 0.00% |
| PCG230616C00006000 | 2023-02-16 3:19PM EDT | 6.00 | 9.75 | 9.85 | 10.55 | 0.00 | - | - | 1 | 0.00% |
| PCG230616C00007000 | 2023-05-04 9:40AM EDT | 7.00 | 9.90 | 9.55 | 9.80 | 0.00 | - | 9 | 18 | 0.00% |
| PCG230616C00008000 | 2023-05-12 10:59AM EDT | 8.00 | 9.45 | 8.50 | 9.60 | 0.00 | - | 4 | 81 | 396.48% |
| PCG230616C00009000 | 2023-03-27 2:53PM EDT | 9.00 | 6.90 | 7.90 | 8.15 | 0.00 | - | 1 | 171 | 50.00% |
| PCG230616C00010000 | 2023-04-14 11:14AM EDT | 10.00 | 6.95 | 7.45 | 7.60 | 0.00 | - | 1 | 3,149 | 283.59% |
| PCG230616C00011000 | 2023-05-17 10:47AM EDT | 11.00 | 5.75 | 5.75 | 6.70 | 0.00 | - | 1 | 34 | 162.50% |
| PCG230616C00012000 | 2023-05-30 2:52PM EDT | 12.00 | 4.75 | 4.90 | 5.85 | 0.00 | - | 10 | 2,166 | 176.95% |
| PCG230616C00012500 | 2023-06-01 3:23PM EDT | 12.50 | 4.15 | 4.20 | 5.50 | 0.00 | - | 1 | 9 | 155.86% |
| PCG230616C00013000 | 2023-05-25 2:35PM EDT | 13.00 | 3.35 | 3.70 | 5.00 | 0.00 | - | 5 | 145 | 141.02% |
| PCG230616C00013500 | 2023-05-30 9:43AM EDT | 13.50 | 3.35 | 3.20 | 4.25 | 0.00 | - | - | 1 | 97.66% |
| PCG230616C00014000 | 2023-06-05 2:34PM EDT | 14.00 | 2.70 | 2.96 | 3.15 | 0.00 | - | 1 | 110 | 25.00% |
| PCG230616C00014500 | 2023-05-25 10:13AM EDT | 14.50 | 2.01 | 2.28 | 3.15 | 0.00 | - | - | 1 | 71.09% |
| PCG230616C00015000 | 2023-06-06 3:28PM EDT | 15.00 | 2.05 | 1.79 | 2.49 | 0.00 | - | 6 | 5,406 | 103.52% |
| PCG230616C00015500 | 2023-06-02 2:34PM EDT | 15.50 | 1.30 | 1.28 | 2.03 | 0.00 | - | 10 | 35 | 92.38% |
| PCG230616C00016000 | 2023-06-07 1:51PM EDT | 16.00 | 1.11 | 1.02 | 1.57 | +0.05 | +4.72% | 27 | 1,324 | 80.27% |
| PCG230616C00016500 | 2023-06-07 12:14PM EDT | 16.50 | 0.67 | 0.63 | 0.99 | +0.05 | +8.06% | 3 | 192 | 55.08% |
| PCG230616C00017000 | 2023-06-07 3:21PM EDT | 17.00 | 0.37 | 0.35 | 0.39 | +0.09 | +32.14% | 55 | 6,867 | 27.34% |
| PCG230616C00017500 | 2023-06-07 3:59PM EDT | 17.50 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 209 | 1,282 | 21.49% |
| PCG230616C00018000 | 2023-06-07 2:01PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 76 | 5,764 | 22.66% |
| PCG230616C00018500 | 2023-06-01 1:26PM EDT | 18.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 3 | 41.02% |
| PCG230616C00019000 | 2023-05-26 10:12AM EDT | 19.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5,200 | 3,571 | 52.34% |
| PCG230616C00020000 | 2023-05-30 12:03PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,473 | 52.34% |
| PCG230616C00021000 | 2023-05-09 10:10AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 304 | 56.25% |
| PCG230616C00022000 | 2023-05-30 11:07AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 137 | 71.88% |
| PCG230616C00023000 | 2023-03-22 12:57PM EDT | 23.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 60 | 50 | 89.06% |
| PCG230616C00024000 | 2023-04-17 9:44AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 50.00% |
| PCG230616C00025000 | 2023-04-21 11:10AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 418 | 87.50% |
| PCG230616C00030000 | 2023-04-25 10:30AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 70 | 140.63% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230616P00003000 | 2022-10-03 9:55AM EDT | 3.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 20 | 794 | 559.38% |
| PCG230616P00005000 | 2023-01-09 11:31AM EDT | 5.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 342 | 346.88% |
| PCG230616P00006000 | 2022-11-01 11:34AM EDT | 6.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | - | 0 | 405.47% |
| PCG230616P00007000 | 2022-11-01 11:33AM EDT | 7.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | - | 0 | 356.25% |
| PCG230616P00008000 | 2023-01-17 1:19PM EDT | 8.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 77 | 203.13% |
| PCG230616P00009000 | 2023-03-27 1:03PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 179 | 207.81% |
| PCG230616P00010000 | 2023-05-17 9:41AM EDT | 10.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 5 | 1,967 | 196.09% |
| PCG230616P00011000 | 2023-04-06 12:39PM EDT | 11.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 90 | 376 | 172.66% |
| PCG230616P00012000 | 2023-05-17 9:41AM EDT | 12.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 14 | 1,426 | 139.06% |
| PCG230616P00013000 | 2023-05-16 12:18PM EDT | 13.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 300 | 112.89% |
| PCG230616P00014000 | 2023-06-05 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 592 | 88.28% |
| PCG230616P00015000 | 2023-05-31 1:32PM EDT | 15.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 72 | 3,835 | 60.94% |
| PCG230616P00015500 | 2023-06-02 3:38PM EDT | 15.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 15 | 39 | 53.32% |
| PCG230616P00016000 | 2023-06-07 11:27AM EDT | 16.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 1,723 | 29.69% |
| PCG230616P00016500 | 2023-06-06 11:46AM EDT | 16.50 | 0.08 | 0.06 | 0.11 | 0.00 | - | 8 | 1,118 | 30.66% |
| PCG230616P00017000 | 2023-06-07 1:21PM EDT | 17.00 | 0.21 | 0.17 | 0.23 | -0.03 | -12.50% | 37 | 3,085 | 26.56% |
| PCG230616P00017500 | 2023-06-07 3:13PM EDT | 17.50 | 0.57 | 0.42 | 0.51 | -0.04 | -6.56% | 100 | 1,003 | 26.56% |
| PCG230616P00018000 | 2023-06-01 12:10PM EDT | 18.00 | 1.28 | 0.66 | 1.16 | 0.00 | - | 101 | 5,248 | 55.86% |
| PCG230616P00018500 | 2023-06-05 2:34PM EDT | 18.50 | 1.83 | 1.03 | 1.80 | 0.00 | - | 3 | 7 | 83.40% |
| PCG230616P00019000 | 2023-06-05 2:34PM EDT | 19.00 | 2.33 | 1.52 | 2.31 | 0.00 | - | 2 | 2 | 97.07% |
| PCG230616P00019500 | 2023-06-01 10:18AM EDT | 19.50 | 2.73 | 1.94 | 2.80 | 0.00 | - | - | 0 | 107.81% |
| PCG230616P00020000 | 2023-06-01 10:15AM EDT | 20.00 | 3.29 | 2.40 | 3.75 | 0.00 | - | 5 | 0 | 91.41% |
