Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,01+0,29 (+0,21%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618C000850002020-10-21 3:49PM EDT85.0058.100.000.000.00-13500.00%
PG210618C000900002020-10-22 10:34AM EDT90.0051.800.000.000.00-2900.00%
PG210618C000950002020-10-22 10:47AM EDT95.0047.200.000.000.00-4400.00%
PG210618C001000002020-11-02 12:38PM EDT100.0040.060.000.000.00-300.00%
PG210618C001050002020-10-21 12:16PM EDT105.0038.740.000.000.00-1200.00%
PG210618C001100002020-11-10 4:58PM EDT110.0031.400.000.000.00-600.00%
PG210618C001150002020-11-06 12:43PM EDT115.0030.350.000.000.00-100.00%
PG210618C001200002020-10-28 10:25AM EDT120.0022.500.000.000.00-100.00%
PG210618C001250002020-10-22 10:29AM EDT125.0019.900.000.000.00-600.00%
PG210618C001300002020-10-28 12:23PM EDT130.0014.500.000.000.00-100.00%
PG210618C001350002020-11-09 4:52PM EDT135.0010.450.000.000.00-1500.00%
PG210618C001400002020-11-10 4:14PM EDT140.008.600.000.000.00-1201.56%
PG210618C001450002020-11-10 3:59PM EDT145.006.150.000.000.00-3803.13%
PG210618C001500002020-11-10 3:27PM EDT150.004.300.000.000.00-2406.25%
PG210618C001550002020-11-10 3:21PM EDT155.002.880.000.000.00-55106.25%
PG210618C001600002020-11-09 2:53PM EDT160.002.000.000.000.00-20012.50%
PG210618C001650002020-11-06 3:36PM EDT165.001.730.000.000.00-2012.50%
PG210618C001700002020-11-09 12:45PM EDT170.001.100.000.000.00-200012.50%
PG210618C001750002020-11-05 11:16AM EDT175.000.940.000.000.00-1012.50%
PG210618C001800002020-11-10 4:39PM EDT180.000.460.000.000.00-4025.00%
PG210618C001850002020-10-26 12:16PM EDT185.000.630.000.000.00-7025.00%
PG210618C001900002020-11-03 12:49PM EDT190.000.460.000.000.00-1025.00%
PG210618C001950002020-11-02 1:54PM EDT195.000.290.000.000.00-1025.00%
PG210618C002000002020-10-21 9:30AM EDT200.000.550.000.000.00-1025.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618P000600002020-10-20 11:50AM EDT60.000.220.000.000.00-4050.00%
PG210618P000650002020-11-03 11:01AM EDT65.000.270.000.000.00-3050.00%
PG210618P000700002020-10-19 10:27AM EDT70.000.320.000.000.00-1050.00%
PG210618P000750002020-10-07 3:49PM EDT75.000.600.020.550.00--599.80%
PG210618P000800002020-10-12 1:14PM EDT80.000.620.000.000.00-1050.00%
PG210618P000850002020-09-24 12:04PM EDT85.001.200.510.910.00-22496.53%
PG210618P000900002020-10-20 9:58AM EDT90.000.820.000.000.00-30025.00%
PG210618P000950002020-10-27 3:51PM EDT95.000.990.000.000.00-3025.00%
PG210618P001000002020-11-10 2:21PM EDT100.001.190.000.000.00-2025.00%
PG210618P001050002020-11-10 2:21PM EDT105.001.530.000.000.00-8025.00%
PG210618P001100002020-11-10 3:44PM EDT110.001.980.000.000.00-3012.50%
PG210618P001150002020-11-10 2:11PM EDT115.002.560.000.000.00-4012.50%
PG210618P001200002020-11-09 12:33PM EDT120.003.250.000.000.00-1012.50%
PG210618P001250002020-11-10 12:10PM EDT125.004.350.000.000.00-306.25%
PG210618P001300002020-11-10 12:19PM EDT130.005.700.000.000.00-706.25%
PG210618P001350002020-11-09 4:40PM EDT135.007.570.000.000.00-501.56%
PG210618P001400002020-11-10 4:55PM EDT140.009.600.000.000.00-800.00%
PG210618P001450002020-11-05 3:51PM EDT145.0011.100.000.000.00-2800.00%
PG210618P001500002020-11-03 11:05AM EDT150.0016.000.000.000.00-100.00%
PG210618P001550002020-10-29 1:33PM EDT155.0022.200.000.000.00-100.00%
PG210618P001600002020-10-30 9:54AM EDT160.0026.400.000.000.00-100.00%
PG210618P001650002020-10-22 9:50AM EDT165.0026.850.000.000.00--00.00%
PG210618P001700002020-10-22 10:50AM EDT170.0031.300.000.000.00-300.00%
PG210618P001750002020-10-27 11:36AM EDT175.0034.500.000.000.00-100.00%
PG210618P001800002020-10-19 4:11PM EDT180.0037.450.000.000.00--00.00%
PG210618P001850002020-08-27 11:33AM EDT185.0048.6048.4051.350.00-1585.86%
PG210618P002000002020-08-07 2:57PM EDT200.0068.9563.1565.850.00-2096.24%