Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
27.460,53 -16,34 (-0,06%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.939,96 -877,92 (-3,40%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230331C00129000 | 2023-03-27 9:36AM EDT | 129.00 | 18.20 | 16.90 | 17.15 | +2.67 | +17.19% | 2 | 2 | 59.38% |
| PG230331C00130000 | 2023-03-23 1:53PM EDT | 130.00 | 14.25 | 15.75 | 16.25 | 0.00 | - | 3 | 5 | 52.73% |
| PG230331C00133000 | 2023-03-13 11:12AM EDT | 133.00 | 8.35 | 12.85 | 13.30 | 0.00 | - | - | 1 | 51.17% |
| PG230331C00134000 | 2023-03-13 1:37PM EDT | 134.00 | 6.65 | 11.90 | 12.30 | 0.00 | - | - | 5 | 59.96% |
| PG230331C00135000 | 2023-03-27 12:26PM EDT | 135.00 | 11.35 | 10.80 | 11.30 | +1.33 | +13.27% | 3 | 22 | 55.96% |
| PG230331C00136000 | 2023-03-24 11:15AM EDT | 136.00 | 9.27 | 9.80 | 10.35 | 0.00 | - | 5 | 6 | 53.86% |
| PG230331C00137000 | 2023-03-27 12:53PM EDT | 137.00 | 9.35 | 8.95 | 9.25 | +3.00 | +47.24% | 1 | 14 | 46.00% |
| PG230331C00138000 | 2023-03-27 10:16AM EDT | 138.00 | 8.58 | 8.00 | 8.25 | +1.53 | +21.70% | 1 | 9 | 41.99% |
| PG230331C00139000 | 2023-03-24 10:01AM EDT | 139.00 | 6.65 | 6.90 | 7.35 | 0.00 | - | 6 | 341 | 41.31% |
| PG230331C00140000 | 2023-03-27 3:13PM EDT | 140.00 | 6.45 | 6.00 | 6.35 | +0.25 | +4.03% | 5 | 386 | 37.01% |
| PG230331C00141000 | 2023-03-27 1:43PM EDT | 141.00 | 5.65 | 5.05 | 5.35 | -0.30 | -5.04% | 2 | 340 | 32.62% |
| PG230331C00142000 | 2023-03-27 2:14PM EDT | 142.00 | 4.55 | 4.15 | 4.35 | -0.15 | -3.19% | 13 | 211 | 28.08% |
| PG230331C00143000 | 2023-03-27 1:46PM EDT | 143.00 | 3.80 | 3.25 | 3.45 | -0.06 | -1.55% | 21 | 253 | 25.64% |
| PG230331C00144000 | 2023-03-27 3:40PM EDT | 144.00 | 2.69 | 2.45 | 2.67 | -0.51 | -15.94% | 17 | 388 | 24.73% |
| PG230331C00145000 | 2023-03-27 3:55PM EDT | 145.00 | 1.86 | 1.72 | 1.85 | -0.62 | -25.00% | 183 | 1,281 | 21.73% |
| PG230331C00146000 | 2023-03-27 3:39PM EDT | 146.00 | 1.35 | 1.09 | 1.22 | -0.50 | -27.03% | 60 | 546 | 20.41% |
| PG230331C00147000 | 2023-03-27 3:54PM EDT | 147.00 | 0.74 | 0.62 | 0.72 | -0.56 | -43.08% | 176 | 446 | 19.14% |
| PG230331C00148000 | 2023-03-27 3:59PM EDT | 148.00 | 0.35 | 0.32 | 0.35 | -0.54 | -60.67% | 741 | 2,069 | 17.58% |
| PG230331C00149000 | 2023-03-27 3:55PM EDT | 149.00 | 0.17 | 0.15 | 0.19 | -0.36 | -67.92% | 121 | 113 | 17.97% |
| PG230331C00150000 | 2023-03-27 3:57PM EDT | 150.00 | 0.06 | 0.06 | 0.07 | -0.26 | -81.25% | 3,187 | 4,849 | 16.99% |
| PG230331C00152500 | 2023-03-27 3:39PM EDT | 152.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 131 | 282 | 21.29% |
| PG230331C00155000 | 2023-03-24 3:50PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 41 | 23.83% |
| PG230331C00157500 | 2023-03-24 12:56PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 29.69% |
| PG230331C00160000 | 2023-02-22 10:56AM EDT | 160.00 | 0.08 | 0.00 | 1.07 | 0.00 | - | - | 4 | 69.09% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230331P00100000 | 2023-02-15 2:39PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 202.15% |
| PG230331P00105000 | 2023-02-13 3:35PM EDT | 105.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 1 | 225.10% |
| PG230331P00110000 | 2023-02-27 1:37PM EDT | 110.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | - | 1 | 149.80% |
| PG230331P00115000 | 2023-03-06 2:25PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 89.06% |
| PG230331P00120000 | 2023-03-21 10:26AM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 74.22% |
| PG230331P00121000 | 2023-03-20 11:08AM EDT | 121.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 69 | 71.88% |
| PG230331P00122000 | 2023-03-20 11:19AM EDT | 122.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 10 | 68.75% |
| PG230331P00125000 | 2023-03-21 2:39PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 31 | 62.11% |
| PG230331P00126000 | 2023-03-21 2:40PM EDT | 126.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | - | 2 | 90.82% |
| PG230331P00127000 | 2023-03-21 12:46PM EDT | 127.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 103.71% |
| PG230331P00128000 | 2023-03-27 1:52PM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 4 | 50.00% |
| PG230331P00130000 | 2023-03-27 1:54PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 200 | 432 | 49.22% |
| PG230331P00131000 | 2023-03-27 9:54AM EDT | 131.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 8 | 49.81% |
| PG230331P00132000 | 2023-03-24 3:35PM EDT | 132.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 48.05% |
| PG230331P00133000 | 2023-03-27 9:48AM EDT | 133.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 5 | 43.75% |
| PG230331P00134000 | 2023-03-27 3:33PM EDT | 134.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 14 | 230 | 40.63% |
| PG230331P00135000 | 2023-03-27 3:44PM EDT | 135.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 25 | 294 | 38.87% |
| PG230331P00136000 | 2023-03-24 3:34PM EDT | 136.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 3 | 32 | 36.72% |
| PG230331P00137000 | 2023-03-27 2:48PM EDT | 137.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 15 | 330 | 34.38% |
| PG230331P00138000 | 2023-03-27 2:37PM EDT | 138.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 6 | 47 | 32.42% |
| PG230331P00139000 | 2023-03-27 11:18AM EDT | 139.00 | 0.08 | 0.09 | 0.11 | -0.07 | -46.67% | 10 | 1,249 | 29.69% |
| PG230331P00140000 | 2023-03-27 3:57PM EDT | 140.00 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 986 | 1,152 | 27.64% |
| PG230331P00141000 | 2023-03-27 2:47PM EDT | 141.00 | 0.12 | 0.14 | 0.19 | -0.18 | -60.00% | 36 | 345 | 25.98% |
| PG230331P00142000 | 2023-03-27 3:19PM EDT | 142.00 | 0.19 | 0.18 | 0.25 | -0.14 | -42.42% | 31 | 397 | 23.93% |
| PG230331P00143000 | 2023-03-27 2:40PM EDT | 143.00 | 0.26 | 0.28 | 0.35 | -0.14 | -35.00% | 197 | 328 | 22.17% |
| PG230331P00144000 | 2023-03-27 3:54PM EDT | 144.00 | 0.45 | 0.47 | 0.54 | -0.17 | -27.42% | 201 | 246 | 21.24% |
| PG230331P00145000 | 2023-03-27 3:59PM EDT | 145.00 | 0.75 | 0.70 | 0.78 | -0.05 | -6.25% | 107 | 411 | 19.68% |
| PG230331P00146000 | 2023-03-27 3:57PM EDT | 146.00 | 1.09 | 1.02 | 1.18 | -0.04 | -3.54% | 74 | 84 | 18.95% |
| PG230331P00147000 | 2023-03-27 3:57PM EDT | 147.00 | 1.54 | 1.54 | 1.70 | -0.07 | -4.35% | 57 | 49 | 17.92% |
| PG230331P00148000 | 2023-03-27 2:50PM EDT | 148.00 | 1.90 | 2.14 | 2.42 | -1.35 | -41.54% | 3 | 8 | 18.02% |
| PG230331P00149000 | 2023-03-27 3:04PM EDT | 149.00 | 2.69 | 2.95 | 3.30 | -0.76 | -22.03% | 7 | 10 | 19.63% |
| PG230331P00150000 | 2023-03-24 3:47PM EDT | 150.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 30 | 18 | 20.41% |
| PG230331P00152500 | 2023-03-27 12:46PM EDT | 152.50 | 6.05 | 6.35 | 6.80 | -0.20 | -3.20% | 10 | 10 | 33.01% |
