PCG - PG&E Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230915C00003000 | 2023-03-22 2:56PM EDT | 3.00 | 13.00 | 13.75 | 14.10 | 0.00 | - | - | 9 | 205.47% |
| PCG230915C00004000 | 2023-05-23 10:50AM EDT | 4.00 | 12.65 | 12.85 | 13.10 | 0.00 | - | 3 | 11 | 130.47% |
| PCG230915C00005000 | 2023-03-22 2:59PM EDT | 5.00 | 11.00 | 11.85 | 12.15 | 0.00 | - | - | 3 | 121.09% |
| PCG230915C00006000 | 2023-05-16 11:24AM EDT | 6.00 | 11.00 | 10.70 | 11.25 | 0.00 | - | 10 | 43 | 95.31% |
| PCG230915C00007000 | 2023-04-24 3:03PM EDT | 7.00 | 10.15 | 9.45 | 9.70 | 0.00 | - | 8 | 14 | 0.00% |
| PCG230915C00008000 | 2023-05-25 10:16AM EDT | 8.00 | 8.50 | 8.85 | 9.35 | 0.00 | - | 1 | 89 | 94.14% |
| PCG230915C00009000 | 2023-06-06 10:52AM EDT | 9.00 | 8.15 | 7.85 | 8.35 | +0.30 | +3.82% | 4 | 142 | 81.25% |
| PCG230915C00010000 | 2023-06-06 11:10AM EDT | 10.00 | 7.15 | 6.90 | 7.35 | +0.15 | +2.14% | 1 | 26 | 72.27% |
| PCG230915C00012000 | 2023-03-13 12:00PM EDT | 12.00 | 4.50 | 5.10 | 5.35 | 0.00 | - | 6 | 39 | 58.40% |
| PCG230915C00013000 | 2023-06-06 10:59AM EDT | 13.00 | 4.25 | 4.00 | 4.45 | +0.20 | +4.94% | 1 | 12 | 59.47% |
| PCG230915C00014000 | 2023-05-17 11:28AM EDT | 14.00 | 3.15 | 3.05 | 3.50 | 0.00 | - | 16 | 28 | 50.29% |
| PCG230915C00015000 | 2023-04-03 1:30PM EDT | 15.00 | 2.26 | 2.93 | 3.05 | 0.00 | - | 10 | 24 | 55.81% |
| PCG230915C00016000 | 2023-06-02 3:58PM EDT | 16.00 | 1.44 | 1.58 | 1.68 | 0.00 | - | 4 | 885 | 33.30% |
| PCG230915C00017000 | 2023-06-05 10:36AM EDT | 17.00 | 0.91 | 0.95 | 0.98 | 0.00 | - | 21 | 1,203 | 28.37% |
| PCG230915C00018000 | 2023-06-02 1:45PM EDT | 18.00 | 0.48 | 0.49 | 0.52 | 0.00 | - | 1 | 4,090 | 26.17% |
| PCG230915C00019000 | 2023-06-06 1:58PM EDT | 19.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 100 | 3,314 | 25.05% |
| PCG230915C00020000 | 2023-05-30 2:50PM EDT | 20.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 6 | 648 | 25.00% |
| PCG230915C00021000 | 2023-05-02 12:33PM EDT | 21.00 | 0.15 | 0.05 | 0.09 | 0.00 | - | 50 | 59 | 28.13% |
| PCG230915C00022000 | 2023-06-06 12:47PM EDT | 22.00 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 105 | 30 | 30.86% |
| PCG230915C00023000 | 2023-06-02 3:15PM EDT | 23.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 2,377 | 33.59% |
| PCG230915C00024000 | 2023-06-02 3:16PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 153 | 36.13% |
| PCG230915C00025000 | 2023-05-12 2:40PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 80 | 315 | 39.45% |
| PCG230915C00026000 | 2023-04-13 11:58AM EDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 60 | 240 | 41.02% |
| PCG230915C00027000 | 2023-04-13 12:01PM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 60 | 235 | 43.95% |
| PCG230915C00028000 | 2023-04-13 12:02PM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 38 | 46.88% |
| PCG230915C00029000 | 2023-04-13 12:42PM EDT | 29.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 53.91% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCG230915P00008000 | 2023-01-11 2:26PM EDT | 8.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 10 | 88.48% |
| PCG230915P00009000 | 2023-05-02 10:51AM EDT | 9.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 20 | 20 | 64.45% |
| PCG230915P00010000 | 2023-04-18 1:43PM EDT | 10.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 60 | 31 | 60.74% |
| PCG230915P00012000 | 2023-02-21 10:51AM EDT | 12.00 | 0.29 | 0.22 | 0.25 | 0.00 | - | - | 40 | 55.08% |
| PCG230915P00013000 | 2023-06-01 12:14PM EDT | 13.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 5,000 | 7,131 | 38.18% |
| PCG230915P00014000 | 2023-05-31 12:34PM EDT | 14.00 | 0.21 | 0.12 | 0.18 | 0.00 | - | 10 | 1,751 | 32.81% |
| PCG230915P00015000 | 2023-05-25 11:21AM EDT | 15.00 | 0.45 | 0.22 | 0.26 | 0.00 | - | 20 | 2,153 | 27.64% |
| PCG230915P00016000 | 2023-06-02 1:08PM EDT | 16.00 | 0.54 | 0.41 | 0.46 | 0.00 | - | 9 | 3,567 | 24.56% |
| PCG230915P00017000 | 2023-06-06 1:22PM EDT | 17.00 | 0.76 | 0.75 | 0.81 | -0.30 | -28.30% | 50 | 1,204 | 21.92% |
| PCG230915P00018000 | 2023-05-30 11:14AM EDT | 18.00 | 1.48 | 1.32 | 1.37 | 0.00 | - | 3 | 279 | 19.63% |
| PCG230915P00019000 | 2023-05-11 3:13PM EDT | 19.00 | 1.95 | 2.03 | 2.23 | 0.00 | - | 11 | 27 | 21.78% |
| PCG230915P00020000 | 2023-04-10 3:57PM EDT | 20.00 | 3.30 | 2.60 | 2.77 | 0.00 | - | 2 | 29 | 0.00% |
