PCG - PG&E Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230818C00003000 | 2023-03-22 2:56PM EDT | 3.00 | 13.00 | 13.80 | 14.05 | 0.00 | - | 6 | 9 | 223.44% |
| PCG230818C00004000 | 2023-05-23 10:02AM EDT | 4.00 | 12.75 | 12.90 | 13.15 | 0.00 | - | 10 | 12 | 178.13% |
| PCG230818C00005000 | 2023-06-01 9:40AM EDT | 5.00 | 11.75 | 11.95 | 12.15 | 0.00 | - | 20 | 60 | 158.98% |
| PCG230818C00006000 | 2023-06-02 9:53AM EDT | 6.00 | 10.70 | 10.95 | 11.15 | 0.00 | - | 10 | 63 | 136.72% |
| PCG230818C00007000 | 2023-05-24 1:00PM EDT | 7.00 | 9.45 | 9.70 | 10.20 | 0.00 | - | 11 | 130 | 81.25% |
| PCG230818C00008000 | 2023-05-26 9:49AM EDT | 8.00 | 8.40 | 8.80 | 9.25 | 0.00 | - | 1 | 44 | 97.27% |
| PCG230818C00009000 | 2023-06-02 9:51AM EDT | 9.00 | 7.75 | 7.80 | 8.25 | 0.00 | - | 1 | 236 | 83.59% |
| PCG230818C00010000 | 2023-05-30 9:43AM EDT | 10.00 | 6.95 | 6.85 | 7.30 | 0.00 | - | 5 | 141 | 78.91% |
| PCG230818C00011000 | 2023-05-12 11:02AM EDT | 11.00 | 6.55 | 5.85 | 6.25 | 0.00 | - | 17 | 13 | 63.67% |
| PCG230818C00012000 | 2023-03-13 12:42PM EDT | 12.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 5 | 32 | 66.80% |
| PCG230818C00013000 | 2023-03-14 11:01AM EDT | 13.00 | 3.70 | 4.10 | 4.20 | 0.00 | - | 1 | 35 | 51.37% |
| PCG230818C00014000 | 2023-05-31 10:32AM EDT | 14.00 | 3.07 | 3.05 | 3.30 | 0.00 | - | 15 | 191 | 49.12% |
| PCG230818C00015000 | 2023-05-26 9:33AM EDT | 15.00 | 1.83 | 2.21 | 2.35 | 0.00 | - | 3 | 47 | 39.55% |
| PCG230818C00016000 | 2023-06-02 2:11PM EDT | 16.00 | 1.31 | 1.42 | 1.50 | 0.00 | - | 6 | 243 | 32.62% |
| PCG230818C00017000 | 2023-06-06 3:31PM EDT | 17.00 | 0.87 | 0.77 | 0.81 | +0.15 | +20.83% | 5 | 1,784 | 27.74% |
| PCG230818C00018000 | 2023-06-02 11:36AM EDT | 18.00 | 0.36 | 0.34 | 0.38 | 0.00 | - | 9 | 862 | 25.68% |
| PCG230818C00019000 | 2023-05-26 3:48PM EDT | 19.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 1 | 112 | 25.10% |
| PCG230818C00020000 | 2023-06-01 12:40PM EDT | 20.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 12 | 972 | 26.56% |
| PCG230818C00021000 | 2023-06-06 12:56PM EDT | 21.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 5 | 805 | 30.08% |
| PCG230818C00022000 | 2023-05-31 2:19PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 829 | 12.50% |
| PCG230818C00023000 | 2023-05-12 2:40PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 90 | 442 | 62.21% |
| PCG230818C00024000 | 2023-05-05 1:11PM EDT | 24.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 60 | 360 | 55.86% |
| PCG230818C00025000 | 2023-01-20 10:51AM EDT | 25.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 40 | 280 | 53.32% |
| PCG230818C00026000 | 2023-01-20 1:15PM EDT | 26.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 120 | 105 | 56.84% |
| PCG230818C00027000 | 2023-04-17 11:48AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 70 | 35 | 53.52% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230818P00008000 | 2023-02-14 1:35PM EDT | 8.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 80 | 42 | 100.39% |
| PCG230818P00009000 | 2023-04-28 11:09AM EDT | 9.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 40 | 20 | 73.05% |
| PCG230818P00010000 | 2023-04-17 11:50AM EDT | 10.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 60 | 80 | 63.28% |
| PCG230818P00011000 | 2023-04-26 3:26PM EDT | 11.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 60 | 40 | 55.47% |
| PCG230818P00012000 | 2023-05-05 1:11PM EDT | 12.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 60 | 21 | 50.00% |
| PCG230818P00013000 | 2023-04-03 3:58PM EDT | 13.00 | 0.24 | 0.07 | 0.12 | 0.00 | - | 228 | 372 | 43.95% |
| PCG230818P00014000 | 2023-05-17 11:15AM EDT | 14.00 | 0.18 | 0.07 | 0.13 | 0.00 | - | 1 | 311 | 34.96% |
| PCG230818P00015000 | 2023-06-01 9:30AM EDT | 15.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 4 | 3,634 | 28.81% |
| PCG230818P00016000 | 2023-06-02 11:08AM EDT | 16.00 | 0.47 | 0.31 | 0.36 | 0.00 | - | 4 | 1,040 | 25.10% |
| PCG230818P00017000 | 2023-06-05 11:57AM EDT | 17.00 | 0.76 | 0.65 | 0.71 | 0.00 | - | 11 | 474 | 22.46% |
| PCG230818P00018000 | 2023-05-30 12:15PM EDT | 18.00 | 1.36 | 1.23 | 1.29 | 0.00 | - | 48 | 304 | 19.92% |
| PCG230818P00019000 | 2023-03-13 1:06PM EDT | 19.00 | 3.25 | 2.21 | 2.40 | 0.00 | - | 1 | 38 | 33.40% |
