Deutsche Märkte öffnen in 6 Stunden 35 Minuten

PG&E Corporation (PCG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,88-0,59 (-4,73%)
Börsenschluss: 04:00PM EST
12,00 +0,12 (+1,01%)
Nachbörse: 07:29PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PCG220121C000005002020-10-05 1:29PM EST0.509.458.8510.300.00-1330.00%
PCG220121C000010002021-06-07 8:39AM EST1.009.367.8510.500.00-2100.00%
PCG220121C000015002020-08-13 11:01AM EST1.508.157.008.300.00-110.00%
PCG220121C000020002021-06-21 9:06AM EST2.008.157.009.450.00-2120.00%
PCG220121C000025002021-06-23 10:56AM EST2.507.305.809.600.00-12302.34%
PCG220121C000030002021-06-14 2:46PM EST3.007.626.308.200.00-76730.00%
PCG220121C000035002020-11-10 3:51PM EST3.507.100.000.000.00-200.00%
PCG220121C000040002021-05-28 9:51AM EST4.006.085.107.450.00-3880.00%
PCG220121C000045002021-03-02 2:11PM EST4.507.004.559.500.00-158497.27%
PCG220121C000050002021-06-21 1:28PM EST5.005.250.006.200.00-102,1960.00%
PCG220121C000055002021-06-03 1:15PM EST5.504.953.956.050.00-34630.00%
PCG220121C000070002021-06-18 1:55PM EST7.003.553.304.850.00-130.00%
PCG220121C000080002021-06-23 10:29AM EST8.002.572.502.73+0.15+6.20%33,3550.00%
PCG220121C000090002021-06-21 10:02AM EST9.001.751.802.190.00-28780.00%
PCG220121C000100002021-06-24 11:00AM EST10.001.311.261.51+0.03+2.34%630,4920.00%
PCG220121C000120002021-06-24 10:15AM EST12.000.620.600.62-0.01-1.59%249,74337.79%
PCG220121C000130002021-06-21 2:46PM EST13.000.450.370.660.00-111252.15%
PCG220121C000150002021-06-23 2:26PM EST15.000.250.220.310.00-6818,46462.31%
PCG220121C000170002020-11-10 2:42PM EST17.000.600.000.000.00-49025.00%
PCG220121C000180002021-06-21 11:27AM EST18.000.150.050.200.00-113274.41%
PCG220121C000200002021-06-24 9:59AM EST20.000.120.070.13+0.02+20.00%1237,28983.59%
PCG220121C000220002021-06-21 1:40PM EST22.000.090.060.250.00-512,377103.91%
PCG220121C000250002021-06-24 8:30AM EST25.000.020.030.15-0.03-60.00%14,792107.42%
PCG220121C000300002021-06-07 2:26PM EST30.000.060.020.100.00-51,211119.14%
PCG220121C000350002021-06-18 2:43PM EST35.000.040.010.050.00-15,852121.88%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PCG220121P000005002021-05-07 10:52AM EST0.500.010.000.010.00-700337.50%
PCG220121P000010002020-09-30 8:30AM EST1.000.050.000.120.00-2097368.75%
PCG220121P000015002020-07-27 12:53PM EST1.500.070.000.180.00-711328.91%
PCG220121P000020002020-09-28 8:54AM EST2.000.110.000.210.00-160290.63%
PCG220121P000025002021-06-21 1:11PM EST2.500.050.000.450.00-363304.69%
PCG220121P000030002021-05-19 1:22PM EST3.000.060.010.200.00-10294225.00%
PCG220121P000035002020-11-06 12:09PM EST3.500.180.000.000.00-81050.00%
PCG220121P000040002021-05-17 9:48AM EST4.000.060.050.070.00-7111161.72%
PCG220121P000045002021-05-07 2:26PM EST4.500.080.030.120.00-2182151.56%
PCG220121P000050002020-10-29 11:03AM EST5.000.430.000.000.00-3050.00%
PCG220121P000055002020-11-05 9:30AM EST5.500.450.000.000.00-1050.00%
PCG220121P000080002021-06-24 10:25AM EST8.000.530.460.54+0.06+12.77%512,566124.22%
PCG220121P000090002021-06-23 10:43AM EST9.000.890.741.000.00-5051128.52%
PCG220121P000100002021-06-23 1:31PM EST10.001.221.211.27-0.02-1.61%56,618125.59%
PCG220121P000110002021-06-22 9:24AM EST11.001.771.641.990.00-3520130.66%
PCG220121P000120002021-06-24 10:03AM EST12.002.502.502.68-0.01-0.40%111,844142.38%
PCG220121P000140002021-06-14 9:16AM EST14.003.843.655.450.00-10100177.34%
PCG220121P000150002021-06-17 12:21PM EST15.004.954.706.300.00-10372189.36%
PCG220121P000170002020-10-26 1:33PM EST17.007.390.000.000.00-1000.00%
PCG220121P000200002020-12-15 3:58PM EST20.008.207.659.000.00-202,77698.24%
PCG220121P000220002020-07-22 12:11PM EST22.0012.8412.7513.700.00-20299.80%
PCG220121P000250002021-02-19 11:03AM EST25.0015.7011.5016.250.00-100382178.13%
PCG220121P000300002021-02-19 11:03AM EST30.0020.6516.5021.250.00-100102202.73%
PCG220121P000350002020-11-12 11:59AM EST35.0023.9022.7523.600.00-1743132.81%