Deutsche Märkte öffnen in 6 Stunden 2 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
168,26+0,59 (+0,35%)
Börsenschluss: 04:00PM EDT
168,45 +0,19 (+0,11%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG240719C001000002024-06-21 10:06AM EDT100.0068.7866.5570.85+68.78-10104.74%
PG240719C001050002024-06-03 1:59PM EDT105.0060.7861.5565.850.00-1196.09%
PG240719C001100002024-04-11 10:04AM EDT110.0047.4956.3060.050.00-610118.87%
PG240719C001150002023-12-06 3:04PM EDT115.0034.2532.5535.650.00-110.00%
PG240719C001200002024-04-30 11:44AM EDT120.0043.6741.8543.600.00-230.00%
PG240719C001250002023-12-12 1:07PM EDT125.0024.3025.9029.500.00-130.00%
PG240719C001300002024-05-23 9:30AM EDT130.0038.4236.7040.950.00-26660.64%
PG240719C001350002024-04-17 11:30AM EDT135.0022.4033.2535.600.00-729863.55%
PG240719C001400002024-06-12 1:05PM EDT140.0026.5026.7531.000.00-420272.78%
PG240719C001450002024-06-21 2:09PM EDT145.0023.9022.0526.05+2.05+9.38%551263.75%
PG240719C001500002024-06-21 12:27PM EDT150.0018.1517.0021.10+0.03+0.17%4036054.63%
PG240719C001550002024-06-21 3:19PM EDT155.0013.9412.0016.20+1.19+9.33%597145.68%
PG240719C001600002024-06-21 3:55PM EDT160.009.458.7010.05+1.73+22.41%244,05127.70%
PG240719C001650002024-06-21 3:58PM EDT165.004.724.304.90+0.72+18.00%8023,88616.86%
PG240719C001700002024-06-21 3:59PM EDT170.001.551.351.61+0.09+6.16%2,0529,26413.21%
PG240719C001750002024-06-21 3:59PM EDT175.000.350.160.36+0.05+16.67%614,74612.75%
PG240719C001800002024-06-21 3:48PM EDT180.000.060.040.10-0.09-60.00%1012,03514.21%
PG240719C001850002024-06-21 2:57PM EDT185.000.190.000.33+0.15+375.00%2158623.73%
PG240719C001900002024-06-07 1:41PM EDT190.000.070.000.130.00-55924.07%
PG240719C001950002024-03-11 9:31AM EDT195.000.170.000.000.00-103112.50%
PG240719C002000002024-05-10 11:04AM EDT200.000.030.000.100.00-1730.96%
PG240719C002100002024-06-17 9:47AM EDT210.000.020.001.270.00-101752.44%
PG240719C002200002024-06-18 11:42AM EDT220.000.010.000.110.00-42345.41%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG240719P000800002023-12-27 4:44PM EDT80.000.080.000.980.00--1146.39%
PG240719P000850002024-01-11 1:09PM EDT85.000.120.002.140.00-33157.03%
PG240719P000900002024-02-12 3:23PM EDT90.000.020.000.990.00-18125.78%
PG240719P000950002024-01-08 4:20PM EDT95.000.210.002.150.00-20134.86%
PG240719P001000002024-02-20 12:30PM EDT100.000.050.000.400.00-1510492.38%
PG240719P001050002024-03-05 3:49PM EDT105.000.130.022.190.00-28115.33%
PG240719P001100002024-04-12 10:17AM EDT110.000.090.000.640.00-5783.20%
PG240719P001150002024-05-21 9:32AM EDT115.000.080.000.000.00-11825.00%
PG240719P001200002024-05-13 3:18PM EDT120.000.030.001.260.00-335177.59%
PG240719P001250002024-06-14 3:33PM EDT125.000.030.000.050.00-26246.48%
PG240719P001300002024-06-07 12:54PM EDT130.000.020.000.570.00-657353.13%
PG240719P001350002024-06-20 3:19PM EDT135.000.020.000.340.00-104,08948.10%
PG240719P001400002024-06-21 9:48AM EDT140.000.060.000.12+0.01+20.00%13,10434.47%
PG240719P001450002024-06-18 2:30PM EDT145.000.070.000.380.00-621,16135.74%
PG240719P001500002024-06-21 2:29PM EDT150.000.110.050.34+0.02+22.22%313,02328.39%
PG240719P001550002024-06-21 2:08PM EDT155.000.170.150.20+0.02+13.33%132,42519.39%
PG240719P001600002024-06-21 3:37PM EDT160.000.350.300.37-0.13-27.08%565,20415.53%
PG240719P001650002024-06-21 3:52PM EDT165.001.031.001.10-0.50-32.68%1263,07213.44%
PG240719P001700002024-06-21 3:59PM EDT170.003.153.003.85-1.05-25.00%1241,24316.09%
PG240719P001750002024-06-13 12:22PM EDT175.009.155.458.250.00-21621.96%
PG240719P001800002024-06-12 11:11AM EDT180.0014.2510.0014.100.00-7035.86%
PG240719P001850002024-06-04 10:25AM EDT185.0019.2915.0019.050.00-1042.93%
PG240719P002000002024-01-17 3:22PM EDT200.0050.9040.2544.400.00--0118.43%