PCG - PG&E Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230721C00003000 | 2023-03-23 10:22AM EDT | 3.00 | 12.65 | 13.80 | 14.10 | 0.00 | - | 10 | 14 | 334.77% |
| PCG230721C00005000 | 2023-05-23 1:30PM EDT | 5.00 | 11.40 | 11.60 | 11.75 | 0.00 | - | 2 | 44 | 160.16% |
| PCG230721C00008000 | 2023-05-16 9:38AM EDT | 8.00 | 9.15 | 8.65 | 8.70 | 0.00 | - | 10 | 121 | 101.56% |
| PCG230721C00009000 | 2023-05-18 9:40AM EDT | 9.00 | 7.75 | 7.65 | 7.75 | 0.00 | - | 9 | 128 | 93.75% |
| PCG230721C00010000 | 2023-05-26 10:45AM EDT | 10.00 | 6.50 | 6.70 | 6.80 | 0.00 | - | 4 | 143 | 88.67% |
| PCG230721C00011000 | 2023-05-30 2:00PM EDT | 11.00 | 5.95 | 5.65 | 5.75 | +0.30 | +5.31% | 6 | 131 | 66.80% |
| PCG230721C00012000 | 2022-12-27 4:55PM EDT | 12.00 | 4.96 | 4.00 | 4.55 | 0.00 | - | 1 | 0 | 0.00% |
| PCG230721C00013000 | 2023-05-12 9:30AM EDT | 13.00 | 4.65 | 3.70 | 3.80 | 0.00 | - | 3 | 100 | 54.30% |
| PCG230721C00014000 | 2023-05-26 9:49AM EDT | 14.00 | 2.53 | 2.73 | 2.83 | 0.00 | - | 8 | 71 | 44.14% |
| PCG230721C00015000 | 2023-05-26 2:05PM EDT | 15.00 | 1.77 | 1.87 | 1.93 | 0.00 | - | 10 | 16,533 | 37.11% |
| PCG230721C00016000 | 2023-05-30 10:04AM EDT | 16.00 | 1.36 | 1.06 | 1.11 | +0.35 | +34.65% | 1 | 2,091 | 30.57% |
| PCG230721C00017000 | 2023-05-30 2:52PM EDT | 17.00 | 0.55 | 0.50 | 0.52 | +0.08 | +17.02% | 84 | 2,973 | 27.05% |
| PCG230721C00018000 | 2023-05-30 2:45PM EDT | 18.00 | 0.24 | 0.19 | 0.20 | +0.09 | +60.00% | 43 | 20,140 | 25.68% |
| PCG230721C00019000 | 2023-05-26 9:36AM EDT | 19.00 | 0.03 | 0.07 | 0.08 | 0.00 | - | 1 | 614 | 26.76% |
| PCG230721C00020000 | 2023-05-22 9:30AM EDT | 20.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 5,610 | 29.10% |
| PCG230721C00021000 | 2023-05-05 10:35AM EDT | 21.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 116 | 33.20% |
| PCG230721C00022000 | 2023-05-05 1:07PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 118 | 38.28% |
| PCG230721C00023000 | 2023-04-17 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 0 | 53.13% |
| PCG230721C00024000 | 2023-04-17 11:36AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 360 | 48.05% |
| PCG230721C00025000 | 2023-04-05 1:14PM EDT | 25.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 10 | 63.09% |
| PCG230721C00030000 | 2023-04-20 9:51AM EDT | 30.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 50 | 83.20% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230721P00005000 | 2023-03-27 9:43AM EDT | 5.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 143.75% |
| PCG230721P00008000 | 2023-01-20 2:21PM EDT | 8.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 120 | 0 | 117.97% |
| PCG230721P00009000 | 2023-04-18 3:05PM EDT | 9.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 129 | 85.16% |
| PCG230721P00010000 | 2023-04-28 12:33PM EDT | 10.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 225 | 67.58% |
| PCG230721P00011000 | 2023-04-14 11:19AM EDT | 11.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 60 | 100 | 56.25% |
| PCG230721P00012000 | 2023-05-02 12:19PM EDT | 12.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 546 | 48.44% |
| PCG230721P00013000 | 2023-05-09 2:29PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 65 | 39.84% |
| PCG230721P00014000 | 2023-05-26 3:36PM EDT | 14.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 286 | 34.57% |
| PCG230721P00015000 | 2023-05-30 2:22PM EDT | 15.00 | 0.14 | 0.15 | 0.17 | -0.06 | -30.00% | 1 | 22,959 | 29.30% |
| PCG230721P00016000 | 2023-05-30 1:47PM EDT | 16.00 | 0.29 | 0.34 | 0.36 | -0.14 | -32.56% | 5 | 2,403 | 25.15% |
| PCG230721P00017000 | 2023-05-30 2:40PM EDT | 17.00 | 0.68 | 0.77 | 0.79 | -0.13 | -16.05% | 30 | 549 | 22.85% |
| PCG230721P00018000 | 2023-05-26 9:49AM EDT | 18.00 | 1.19 | 1.45 | 1.50 | -0.52 | -30.41% | 1 | 135 | 21.49% |
| PCG230721P00019000 | 2023-05-30 1:47PM EDT | 19.00 | 2.11 | 2.37 | 2.42 | -0.63 | -22.99% | 1 | 0 | 23.24% |
| PCG230721P00020000 | 2023-04-21 11:03AM EDT | 20.00 | 3.10 | 3.35 | 3.45 | 0.00 | - | 4 | 0 | 33.40% |
