Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,61+1,07 (+0,65%)
Börsenschluss: 04:00PM EDT
166,43 -0,18 (-0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG240719C001000002024-07-05 10:24AM EDT100.0064.5765.0068.300.00-11142.97%
PG240719C001050002024-06-03 1:59PM EDT105.0060.7857.3060.300.00-100.00%
PG240719C001100002024-06-27 2:24PM EDT110.0056.9855.0057.900.00-49207.81%
PG240719C001150002024-06-25 3:20PM EDT115.0052.1750.0053.700.00-12135.94%
PG240719C001200002024-04-30 11:44AM EDT120.0043.6741.7043.600.00-230.00%
PG240719C001250002023-12-12 1:07PM EDT125.0024.3025.9029.500.00-130.00%
PG240719C001300002024-05-23 9:30AM EDT130.0038.4236.7040.950.00-266161.67%
PG240719C001350002024-07-12 1:15PM EDT135.0031.7530.0532.95+9.35+41.74%1298123.24%
PG240719C001400002024-07-09 2:51PM EDT140.0026.0425.1028.700.00-120174.12%
PG240719C001450002024-07-11 2:23PM EDT145.0020.9820.5023.650.00-152068.36%
PG240719C001500002024-07-11 1:48PM EDT150.0015.6516.3018.000.00-1438057.23%
PG240719C001550002024-07-12 3:48PM EDT155.0011.5710.7013.00+1.38+13.54%995559.55%
PG240719C001575002024-07-11 10:41AM EDT157.507.828.6510.400.00-51549.54%
PG240719C001600002024-07-12 3:42PM EDT160.007.266.307.90+1.26+21.00%633,76140.92%
PG240719C001625002024-07-12 3:22PM EDT162.504.414.054.50+0.96+27.83%4019318.87%
PG240719C001650002024-07-12 3:59PM EDT165.001.991.892.29+0.40+25.16%2724,03514.55%
PG240719C001675002024-07-12 3:59PM EDT167.500.540.560.65+0.09+20.00%1,76876411.21%
PG240719C001700002024-07-12 3:58PM EDT170.000.120.100.22+0.04+50.00%1,93411,00213.38%
PG240719C001725002024-07-12 2:54PM EDT172.500.060.020.10+0.01+20.00%71,73516.21%
PG240719C001750002024-07-12 12:50PM EDT175.000.020.030.04-0.02-50.00%284,91218.07%
PG240719C001775002024-07-10 12:29PM EDT177.500.050.000.240.00-13431.35%
PG240719C001800002024-07-11 12:40PM EDT180.000.020.010.130.00-112,19332.23%
PG240719C001850002024-07-12 3:10PM EDT185.000.010.000.03-0.01-50.00%1030233.01%
PG240719C001900002024-06-25 2:16PM EDT190.000.030.000.020.00-17238.28%
PG240719C001950002024-07-08 11:13AM EDT195.000.020.000.210.00-64155.66%
PG240719C002000002024-06-25 9:32AM EDT200.000.050.001.270.00-1987.45%
PG240719C002100002024-06-17 9:47AM EDT210.000.020.002.130.00-1017117.63%
PG240719C002200002024-06-24 1:36PM EDT220.000.010.002.130.00-421134.67%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG240719P000800002024-06-26 9:33AM EDT80.000.010.002.130.00-89322.66%
PG240719P000850002024-07-03 9:30AM EDT85.000.010.000.070.00-311182.03%
PG240719P000900002024-02-12 3:23PM EDT90.000.020.000.990.00-18239.36%
PG240719P000950002024-01-08 4:20PM EDT95.000.210.002.150.00-20256.64%
PG240719P001000002024-02-20 12:30PM EDT100.000.050.000.400.00-15104175.39%
PG240719P001050002024-03-05 3:49PM EDT105.000.130.022.190.00-28218.85%
PG240719P001100002024-04-12 10:17AM EDT110.000.090.000.640.00-57157.32%
PG240719P001150002024-05-21 9:32AM EDT115.000.080.000.000.00-11850.00%
PG240719P001200002024-07-05 9:47AM EDT120.000.050.001.940.00-2352160.60%
PG240719P001250002024-07-11 10:06AM EDT125.000.010.000.030.00-207676.56%
PG240719P001300002024-06-07 12:54PM EDT130.000.020.001.280.00-6573116.65%
PG240719P001350002024-07-11 1:20PM EDT135.000.030.000.010.00-834,08651.56%
PG240719P001400002024-07-12 3:28PM EDT140.000.010.000.05-0.03-75.00%73,08951.17%
PG240719P001450002024-07-11 2:24PM EDT145.000.250.000.28-0.13-34.21%151,15053.81%
PG240719P001500002024-07-12 3:29PM EDT150.000.060.000.050.00-63,19135.94%
PG240719P001525002024-07-05 9:31AM EDT152.500.060.000.150.00-1137.50%
PG240719P001550002024-07-12 1:21PM EDT155.000.010.000.07-0.08-88.89%272,62027.64%
PG240719P001575002024-07-12 1:11PM EDT157.500.050.000.07-0.06-54.55%712122.46%
PG240719P001600002024-07-12 3:43PM EDT160.000.080.080.12-0.10-55.56%1875,20819.14%
PG240719P001625002024-07-12 3:41PM EDT162.500.170.180.44-0.33-66.00%372,55319.73%
PG240719P001650002024-07-12 3:43PM EDT165.000.580.670.76-0.76-56.72%2934,23115.53%
PG240719P001675002024-07-12 3:59PM EDT167.502.131.952.12-1.27-37.35%22033417.73%
PG240719P001700002024-07-12 3:29PM EDT170.003.534.154.55-2.32-39.66%841,03326.86%
PG240719P001750002024-06-28 10:18AM EDT175.008.648.059.800.00-12546.51%
PG240719P001800002024-06-12 11:11AM EDT180.0014.2513.7514.200.00-7050.27%
PG240719P001850002024-06-04 10:25AM EDT185.0019.2920.8523.250.00-10106.86%
PG240719P002000002024-01-17 3:22PM EDT200.0050.9040.2544.400.00--0215.26%