Deutsche Märkte öffnen in 5 Stunden 17 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
168,56+1,06 (+0,63%)
Börsenschluss: 04:00PM EDT
168,59 +0,03 (+0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG240621C000700002023-10-18 1:33PM EDT70.0079.5081.3082.300.00-210.00%
PG240621C000900002024-04-17 3:36PM EDT90.0066.6076.1578.550.00-300.00%
PG240621C001000002024-06-18 11:00AM EDT100.0067.4066.6070.45+5.31+8.55%115419.14%
PG240621C001050002024-05-02 12:23PM EDT105.0059.3657.8562.000.00-340.00%
PG240621C001100002023-10-24 3:33PM EDT110.0042.7042.7543.600.00-180.00%
PG240621C001150002024-06-05 11:41AM EDT115.0051.0951.6055.400.00-129323.93%
PG240621C001200002024-04-17 9:36AM EDT120.0036.8046.3050.000.00-174276.86%
PG240621C001250002024-06-17 11:48AM EDT125.0043.3841.6045.500.00-4109271.68%
PG240621C001300002024-04-16 11:15AM EDT130.0026.5037.4039.400.00-10245196.09%
PG240621C001350002024-05-13 2:27PM EDT135.0031.9029.2032.250.00-154990.00%
PG240621C001400002024-06-17 3:16PM EDT140.0028.1726.5530.000.00-4275174.61%
PG240621C001450002024-06-18 1:11PM EDT145.0023.0021.5525.50+1.10+5.02%12,319165.53%
PG240621C001500002024-06-18 3:56PM EDT150.0018.6518.0520.05+0.55+3.04%61,02592.09%
PG240621C001525002024-06-18 1:09PM EDT152.5015.5514.5017.50+2.02+14.93%11113.33%
PG240621C001550002024-06-18 3:41PM EDT155.0013.5813.5014.05+0.96+7.61%316,36458.89%
PG240621C001575002024-06-18 10:32AM EDT157.509.819.4012.25+1.34+15.82%11782.08%
PG240621C001600002024-06-18 3:55PM EDT160.008.678.009.80+0.62+7.70%1633,42370.80%
PG240621C001625002024-06-18 2:31PM EDT162.505.956.057.40-0.07-1.16%736359.86%
PG240621C001650002024-06-18 3:53PM EDT165.003.603.603.90+0.70+24.14%5995,26624.71%
PG240621C001675002024-06-18 3:59PM EDT167.501.351.331.60+0.39+40.63%6571,46116.11%
PG240621C001700002024-06-18 3:58PM EDT170.000.210.190.21+0.07+50.00%36110,94211.57%
PG240621C001725002024-06-18 1:14PM EDT172.500.010.010.04-0.03-75.00%131,38614.84%
PG240621C001750002024-06-18 3:11PM EDT175.000.010.010.08-0.01-50.00%2764,12825.00%
PG240621C001775002024-06-18 1:40PM EDT177.500.010.000.030.00-37127.54%
PG240621C001800002024-06-18 3:07PM EDT180.000.010.010.050.00-1695236.33%
PG240621C001825002024-06-17 1:37PM EDT182.500.010.001.270.00-103272.51%
PG240621C001850002024-06-18 2:20PM EDT185.000.020.000.020.00-1695142.97%
PG240621C001875002024-06-17 10:27AM EDT187.500.010.001.270.00-3589.36%
PG240621C001900002024-06-17 3:16PM EDT190.000.030.000.050.00-111855.47%
PG240621C001950002024-01-23 11:12AM EDT195.000.060.050.090.00-22475.00%
PG240621C002000002024-05-31 9:39AM EDT200.000.010.000.010.00-132664.06%
PG240621C002100002024-02-13 10:30AM EDT210.000.030.000.300.00-1046118.36%
PG240621C002200002024-03-11 12:52PM EDT220.000.010.001.260.00-236177.54%
PG240621C002300002023-11-16 10:56AM EDT230.000.040.000.190.00--1148.44%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG240621P000700002024-04-19 11:50AM EDT70.000.010.000.010.00-4084300.00%
PG240621P000750002024-04-02 11:54AM EDT75.000.010.001.270.00-1039486.72%
PG240621P000800002024-01-24 2:39PM EDT80.000.010.000.340.00-1543367.97%
PG240621P000850002024-04-19 11:51AM EDT85.000.010.002.120.00-50190462.31%
PG240621P000900002023-12-06 11:07AM EDT90.000.210.020.280.00-281309.38%
PG240621P000950002024-03-28 12:22PM EDT95.000.010.000.340.00-1358289.84%
PG240621P001000002024-04-23 12:50PM EDT100.000.010.000.000.00-117550.00%
PG240621P001050002024-03-05 3:47PM EDT105.000.100.020.380.00-2302250.00%
PG240621P001100002024-03-27 9:39AM EDT110.000.050.000.150.00-1333199.22%
PG240621P001150002024-04-22 12:55PM EDT115.000.030.000.000.00-9050.00%
PG240621P001200002024-06-10 9:48AM EDT120.000.010.000.010.00-1951121.88%
PG240621P001250002024-06-14 10:33AM EDT125.000.010.000.180.00-11,037148.44%
PG240621P001300002024-05-22 3:13PM EDT130.000.010.001.740.00-91,175197.75%
PG240621P001350002024-06-14 11:54AM EDT135.000.090.000.610.00-71,601139.65%
PG240621P001400002024-06-18 12:38PM EDT140.000.040.000.25+0.03+300.00%197,863102.93%
PG240621P001410002024-06-14 1:20PM EDT141.000.01-2.130.00--20192.19%
PG240621P001440002024-06-13 2:32PM EDT144.000.010.001.740.00-11134.08%
PG240621P001450002024-06-13 10:45AM EDT145.000.020.000.570.00-35,826100.00%
PG240621P001500002024-06-18 1:30PM EDT150.000.060.000.01+0.05+500.00%25,25449.22%
PG240621P001525002024-06-04 2:23PM EDT152.500.060.000.020.00-2446.48%
PG240621P001550002024-06-18 3:41PM EDT155.000.050.000.05-0.01-16.67%337,73745.31%
PG240621P001575002024-06-18 10:31AM EDT157.500.340.000.78+0.27+385.71%210157.72%
PG240621P001600002024-06-18 3:34PM EDT160.000.010.000.05-0.04-80.00%54,68930.27%
PG240621P001625002024-06-18 3:58PM EDT162.500.010.010.07-0.05-83.33%152,23124.02%
PG240621P001650002024-06-18 3:39PM EDT165.000.060.030.26-0.06-50.00%2784,35822.51%
PG240621P001675002024-06-18 3:59PM EDT167.500.200.200.24-0.53-72.60%4291,11810.45%
PG240621P001700002024-06-18 3:57PM EDT170.001.481.421.70-0.22-12.94%82412.70%
PG240621P001725002024-06-14 10:52AM EDT172.507.002.545.100.00-1143.51%
PG240621P001750002024-06-18 3:43PM EDT175.006.705.457.55-1.94-22.45%1354.79%
PG240621P001800002024-06-18 3:43PM EDT180.0011.6710.2512.55-0.63-5.12%1376.47%
PG240621P001825002024-06-04 10:22AM EDT182.5016.7512.9014.100.00-1052.25%
PG240621P001850002024-05-14 9:45AM EDT185.0020.250.000.000.00-100.00%
PG240621P001900002023-11-09 12:42PM EDT190.0040.0044.2545.900.00-20518.31%
PG240621P002000002024-01-18 11:00AM EDT200.0052.3740.2544.400.00-330352.08%
PG240621P002200002023-08-11 9:34AM EDT220.0063.7566.5067.650.00-250514.21%