Deutsche Märkte öffnen in 2 Stunden 51 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,95+2,07 (+1,46%)
Börsenschluss: 4:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210806C001200002021-07-22 10:09AM EDT120.0016.9722.2525.800.00--195.70%
PG210806C001270002021-07-30 10:22AM EDT127.0015.7414.9518.300.00-13136.13%
PG210806C001290002021-07-21 3:45PM EDT129.0010.4514.2516.050.00-2074.32%
PG210806C001300002021-07-30 9:39AM EDT130.0011.7313.5514.900.00-101175.10%
PG210806C001310002021-07-21 2:59PM EDT131.008.7511.2014.750.00-250125.98%
PG210806C001320002021-07-27 9:58AM EDT132.009.2510.1513.750.00-2116119.68%
PG210806C001330002021-07-27 11:36AM EDT133.008.559.3512.650.00-11110.64%
PG210806C001340002021-07-30 9:30AM EDT134.007.908.2011.800.00-11108.25%
PG210806C001350002021-07-30 9:32AM EDT135.007.107.009.100.00-14845.61%
PG210806C001360002021-08-03 11:52AM EDT136.008.057.508.05+1.90+30.89%9613538.09%
PG210806C001370002021-08-03 12:59PM EDT137.006.915.457.10+1.76+34.17%57437.21%
PG210806C001380002021-08-03 1:47PM EDT138.005.985.806.20+1.68+39.07%1726237.60%
PG210806C001390002021-08-03 10:37AM EDT139.005.074.805.20+2.13+72.45%232032.91%
PG210806C001400002021-08-03 3:48PM EDT140.004.003.854.20+1.94+94.17%221,17428.03%
PG210806C001410002021-08-03 1:51PM EDT141.003.052.913.25+1.71+127.61%6545324.51%
PG210806C001420002021-08-03 3:29PM EDT142.002.002.022.24+1.23+159.74%27656218.70%
PG210806C001430002021-08-03 3:59PM EDT143.001.351.231.40+1.03+321.88%38370316.21%
PG210806C001440002021-08-03 3:58PM EDT144.000.670.600.74+0.52+346.67%45155214.70%
PG210806C001450002021-08-03 3:57PM EDT145.000.300.260.33+0.21+233.33%1,7771,64214.16%
PG210806C001460002021-08-03 3:54PM EDT146.000.130.100.15+0.09+225.00%46535214.94%
PG210806C001470002021-08-03 3:57PM EDT147.000.060.020.08+0.04+200.00%29510616.50%
PG210806C001480002021-08-03 3:15PM EDT148.000.050.010.05+0.03+150.00%1111818.56%
PG210806C001490002021-08-03 10:31AM EDT149.000.030.010.04+0.01+50.00%71121.09%
PG210806C001500002021-08-03 3:27PM EDT150.000.030.010.02+0.01+50.00%2613221.88%
PG210806C001525002021-08-02 2:49PM EDT152.500.010.001.520.00-275865.09%
PG210806C001550002021-08-02 1:03PM EDT155.000.010.000.010.00-515332.81%
PG210806C001600002021-07-30 10:40AM EDT160.000.040.000.190.00-1161.52%
PG210806C001650002021-08-02 1:54PM EDT165.000.010.001.040.00-13106.06%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210806P000900002021-07-30 3:51PM EDT90.000.020.000.010.00-187168.75%
PG210806P001000002021-07-22 3:36PM EDT100.000.050.000.010.00-24131.25%
PG210806P001050002021-07-29 3:10PM EDT105.000.010.002.100.00--1250.88%
PG210806P001100002021-07-19 12:13AM EDT110.000.060.000.180.00--1138.28%
PG210806P001150002021-08-02 1:59PM EDT115.000.010.002.080.00-314192.09%
PG210806P001200002021-07-28 3:59PM EDT120.000.040.002.080.00-136163.97%
PG210806P001220002021-07-29 12:19PM EDT122.000.010.000.01-0.03-75.00%12564.06%
PG210806P001230002021-07-30 9:42AM EDT123.000.020.010.040.00-113072.66%
PG210806P001240002021-07-27 10:31AM EDT124.000.090.002.040.00-1259140.87%
PG210806P001250002021-07-26 2:33PM EDT125.000.120.002.060.00-183135.74%
PG210806P001260002021-07-30 9:53AM EDT126.000.030.002.060.00-817130.18%
PG210806P001270002021-08-02 9:32AM EDT127.000.020.002.060.00-456124.66%
PG210806P001280002021-07-29 3:22PM EDT128.000.030.002.070.00-475119.29%
PG210806P001290002021-08-02 1:59PM EDT129.000.020.002.07-0.01-33.33%1039113.77%
PG210806P001300002021-08-02 3:59PM EDT130.000.020.002.120.00-141201108.98%
PG210806P001310002021-08-02 9:39AM EDT131.000.020.001.920.00-7521999.98%
PG210806P001320002021-07-30 2:05PM EDT132.000.030.002.05-0.02-40.00%1224996.58%
PG210806P001330002021-08-02 10:01AM EDT133.000.020.010.050.00-1416444.14%
PG210806P001340002021-08-03 3:18PM EDT134.000.030.000.04-0.01-25.00%2815839.06%
PG210806P001350002021-08-02 2:05PM EDT135.000.030.040.06-0.01-25.00%127538.28%
PG210806P001360002021-08-03 3:32PM EDT136.000.060.050.070.00-2615735.55%
PG210806P001370002021-08-03 2:34PM EDT137.000.080.070.09+0.01+14.29%3811333.30%
PG210806P001380002021-08-03 12:37PM EDT138.000.090.080.11-0.03-25.00%2410830.66%
PG210806P001390002021-08-03 3:35PM EDT139.000.120.100.13-0.03-20.00%335527.54%
PG210806P001400002021-08-03 3:53PM EDT140.000.150.130.16-0.11-42.31%16444724.56%
PG210806P001410002021-08-03 2:54PM EDT141.000.180.160.21-0.28-60.87%3028221.68%
PG210806P001420002021-08-03 3:46PM EDT142.000.280.210.29-0.52-65.00%4122318.75%
PG210806P001430002021-08-03 3:57PM EDT143.000.420.370.46-1.30-75.58%38523316.41%
PG210806P001440002021-08-03 3:57PM EDT144.000.740.700.85-1.27-63.18%965215.82%
PG210806P001450002021-08-03 3:46PM EDT145.001.371.241.55-2.13-60.86%253817.85%
PG210806P001460002021-08-03 12:53PM EDT146.002.171.992.48-2.03-48.33%151522.56%
PG210806P001470002021-07-30 12:57PM EDT147.004.403.053.350.00-14014024.51%
PG210806P001500002021-07-30 10:36AM EDT150.006.454.657.650.00-2173.44%