Deutsche Märkte schließen in 8 Stunden 8 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,28+0,19 (+0,13%)
Börsenschluss: 04:03PM EST
149,30 +0,02 (+0,01%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230120C000650002022-07-20 1:32PM EST65.0076.5680.7081.500.00-3710.00%
PG230120C000700002022-07-20 10:29AM EST70.0072.5075.7076.750.00-200.00%
PG230120C000750002021-11-10 6:47AM EST75.0060.0078.0083.000.00-10200.42%
PG230120C000800002022-07-20 1:32PM EST80.0061.5665.9066.750.00-250.00%
PG230120C000850002022-07-21 1:31PM EST85.0055.6161.0061.850.00-2120.00%
PG230120C000900002022-08-10 9:01AM EST90.0056.8856.1557.00+2.86+5.29%5380.00%
PG230120C000950002022-07-27 2:59PM EST95.0051.9251.2052.150.00-1400.00%
PG230120C001000002022-08-04 9:26AM EST100.0046.7646.5547.350.00-12720.00%
PG230120C001050002022-07-26 2:38PM EST105.0041.0041.8042.350.00-1790.00%
PG230120C001100002022-08-08 8:36AM EST110.0037.0237.1037.450.00-11280.00%
PG230120C001150002022-08-05 11:42AM EST115.0030.7532.2033.000.00-13430.00%
PG230120C001200002022-08-02 10:41AM EST120.0025.7027.9028.250.00-15180.00%
PG230120C001250002022-08-11 12:50PM EST125.0023.9023.5523.90+4.70+24.48%25830.00%
PG230120C001300002022-08-08 2:50PM EST130.0019.7219.4019.800.00-659928.32%
PG230120C001350002022-08-11 11:30AM EST135.0016.5015.5015.75+0.50+3.12%1270530.88%
PG230120C001400002022-08-11 8:48AM EST140.0012.8411.9512.20+0.34+2.72%33,45532.30%
PG230120C001450002022-08-11 11:47AM EST145.009.458.859.30+0.56+6.30%128,53033.74%
PG230120C001500002022-08-11 1:33PM EST150.006.306.256.45-0.23-3.52%55212,17332.47%
PG230120C001550002022-08-11 1:13PM EST155.004.394.204.40-0.26-5.59%111,74632.32%
PG230120C001600002022-08-11 12:13PM EST160.003.002.762.82+0.17+6.01%553,62231.85%
PG230120C001650002022-08-11 1:20PM EST165.001.731.671.75-0.17-8.95%266,28531.67%
PG230120C001700002022-08-11 12:40PM EST170.001.090.971.070.00-1414,11431.78%
PG230120C001750002022-08-11 11:06AM EST175.000.750.600.65+0.04+5.63%63,98532.08%
PG230120C001800002022-08-11 8:53AM EST180.000.450.370.41-0.01-2.17%11,99332.74%
PG230120C001850002022-08-05 9:45AM EST185.000.340.210.380.00-21,97535.89%
PG230120C001900002022-08-10 11:20AM EST190.000.230.140.24-0.05-17.86%11,27736.23%
PG230120C001950002022-08-05 9:45AM EST195.000.260.100.490.00-241644.78%
PG230120C002000002022-08-05 9:45AM EST200.000.190.050.310.00-11,61344.24%
PG230120C002100002022-08-11 11:37AM EST210.000.110.030.16+0.01+10.00%11,67445.31%
PG230120C002200002022-08-05 9:45AM EST220.000.120.040.320.00-229151.27%
PG230120C002300002022-08-09 10:00AM EST230.000.050.010.160.00-652650.98%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230120P000650002022-08-11 11:38AM EST65.000.100.060.16-0.05-33.33%10985100.98%
PG230120P000700002022-08-11 11:39AM EST70.000.170.150.23-0.08-32.00%535899.61%
PG230120P000750002022-08-08 9:00AM EST75.000.250.150.220.00-1144,97990.92%
PG230120P000800002022-08-03 1:49PM EST80.000.400.100.320.00-163084.77%
PG230120P000850002022-08-10 11:10AM EST85.000.350.120.37-0.22-38.60%272979.10%
PG230120P000900002022-08-08 1:23PM EST90.000.470.340.470.00-348578.22%
PG230120P000950002022-08-11 12:21PM EST95.000.490.480.58-0.08-14.04%8076774.51%
PG230120P001000002022-08-10 12:52PM EST100.000.630.590.71-0.12-16.00%61,68270.07%
PG230120P001050002022-08-11 11:04AM EST105.000.780.790.86-0.22-22.00%11,05366.26%
PG230120P001100002022-08-11 11:52AM EST110.001.011.031.13-0.22-17.89%53,10862.99%
PG230120P001150002022-08-11 10:47AM EST115.001.281.371.47-0.22-14.67%122,36359.94%
PG230120P001200002022-08-11 1:13PM EST120.001.751.771.87-0.20-10.26%72,95256.57%
PG230120P001250002022-08-11 10:47AM EST125.002.242.322.48-0.41-15.47%54,93153.78%
PG230120P001300002022-08-11 12:15PM EST130.003.053.203.30-0.50-14.08%392,61951.76%
PG230120P001350002022-08-11 1:00PM EST135.004.154.254.40-0.60-12.63%212,53850.10%
PG230120P001400002022-08-11 11:19AM EST140.005.425.705.85-0.63-10.41%93,93548.44%
PG230120P001450002022-08-11 8:31AM EST145.007.107.607.75-0.80-10.13%45,38247.32%
PG230120P001500002022-08-11 9:38AM EST150.009.309.9510.25-1.18-11.26%811,51547.22%
PG230120P001550002022-08-10 12:29PM EST155.0012.7513.0013.15-1.55-10.84%42,01247.13%
PG230120P001600002022-08-10 12:18PM EST160.0016.1516.4516.80-1.90-10.53%11,60748.96%
PG230120P001650002022-07-22 9:47AM EST165.0023.7520.4020.900.00-22141250.35%
PG230120P001700002022-08-01 11:22AM EST170.0027.7024.8525.250.00-108953.54%
PG230120P001750002021-12-16 3:44PM EST175.0023.5021.2022.500.00--260.00%
PG230120P001800002021-11-08 12:42PM EST180.0040.8030.8032.800.00-13649.81%
PG230120P001850002021-11-10 6:47AM EST185.0045.4534.5536.100.00-11535.94%
PG230120P001900002021-11-10 6:47AM EST190.0050.6540.1041.550.00-21546.31%
PG230120P001950002021-12-15 10:13AM EST195.0041.2535.2538.200.00-570.00%
PG230120P002000002022-07-25 8:31AM EST200.0057.2754.1054.850.00-21180.32%
PG230120P002100002021-12-06 10:50AM EST210.0061.5047.9050.450.00-1210.00%