Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.249,39 -344,65 (-0,64%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:160.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240906C00160000 | 2024-08-30 12:48PM EDT | 2024-09-06 | 10.26 | 10.80 | 12.90 | +1.32 | +14.77% | 25 | 25 | 61.62% |
| PG240913C00160000 | 2024-08-28 1:59PM EDT | 2024-09-13 | 9.41 | 10.20 | 14.00 | 0.00 | - | 5 | 7 | 53.81% |
| PG240920C00160000 | 2024-08-30 12:32PM EDT | 2024-09-20 | 12.25 | 11.25 | 13.55 | +1.40 | +12.90% | 2 | 2,802 | 39.60% |
| PG241018C00160000 | 2024-08-28 2:38PM EDT | 2024-10-18 | 12.38 | 12.15 | 14.55 | +1.55 | +14.31% | 2 | 431 | 30.84% |
| PG241115C00160000 | 2024-08-20 9:44AM EDT | 2024-11-15 | 11.68 | 12.75 | 14.00 | 0.00 | - | 1 | 263 | 22.24% |
| PG241220C00160000 | 2024-08-30 11:21AM EDT | 2024-12-20 | 13.85 | 13.90 | 15.75 | -0.60 | -4.15% | 2 | 527 | 24.15% |
| PG250117C00160000 | 2024-08-30 3:59PM EDT | 2025-01-17 | 16.35 | 14.10 | 16.20 | +2.80 | +20.66% | 14 | 2,856 | 22.84% |
| PG250321C00160000 | 2024-08-28 12:43PM EDT | 2025-03-21 | 15.40 | 16.25 | 18.20 | 0.00 | - | 48 | 145 | 23.45% |
| PG250620C00160000 | 2024-08-30 2:00PM EDT | 2025-06-20 | 17.95 | 17.45 | 20.50 | +0.50 | +2.87% | 3 | 262 | 23.63% |
| PG260116C00160000 | 2024-08-30 9:42AM EDT | 2026-01-16 | 22.60 | 22.55 | 24.15 | +1.20 | +5.61% | 43 | 544 | 22.97% |
| PG260618C00160000 | 2024-08-12 3:21PM EDT | 2026-06-18 | 22.10 | 23.10 | 26.25 | 0.00 | - | 5 | 37 | 22.58% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240906P00160000 | 2024-08-30 11:45AM EDT | 2024-09-06 | 0.05 | 0.01 | 0.13 | -0.05 | -50.00% | 11 | 390 | 32.23% |
| PG240913P00160000 | 2024-08-29 2:22PM EDT | 2024-09-13 | 0.13 | 0.04 | 1.37 | 0.00 | - | 17 | 246 | 41.99% |
| PG240920P00160000 | 2024-08-30 3:51PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.29 | -0.01 | -4.76% | 92 | 7,745 | 21.05% |
| PG240927P00160000 | 2024-08-30 3:32PM EDT | 2024-09-27 | 0.20 | 0.15 | 0.33 | -0.08 | -28.57% | 107 | 44 | 18.70% |
| PG241018P00160000 | 2024-08-30 3:30PM EDT | 2024-10-18 | 0.87 | 0.50 | 0.97 | -0.14 | -13.86% | 22 | 12,547 | 19.26% |
| PG241115P00160000 | 2024-08-30 2:56PM EDT | 2024-11-15 | 1.39 | 1.14 | 1.83 | -0.06 | -4.14% | 25 | 1,566 | 19.52% |
| PG241220P00160000 | 2024-08-30 3:55PM EDT | 2024-12-20 | 1.63 | 1.61 | 2.21 | -0.30 | -15.54% | 22 | 1,252 | 17.54% |
| PG250117P00160000 | 2024-08-29 2:34PM EDT | 2025-01-17 | 2.23 | 1.88 | 2.66 | -0.07 | -3.04% | 5 | 4,962 | 17.08% |
| PG250321P00160000 | 2024-08-30 2:13PM EDT | 2025-03-21 | 3.50 | 2.74 | 3.35 | -0.15 | -4.11% | 27 | 950 | 15.88% |
| PG250417P00160000 | 2024-08-29 11:50AM EDT | 2025-04-17 | 4.00 | 3.40 | 4.25 | 0.00 | - | 4 | 12 | 16.92% |
| PG250620P00160000 | 2024-08-29 3:00PM EDT | 2025-06-20 | 5.00 | 3.75 | 4.65 | 0.00 | - | 5 | 416 | 15.73% |
| PG260116P00160000 | 2024-08-28 1:43PM EDT | 2026-01-16 | 7.88 | 4.50 | 7.55 | 0.00 | - | 50 | 391 | 16.12% |
| PG260618P00160000 | 2024-08-08 12:35PM EDT | 2026-06-18 | 9.80 | 7.80 | 9.15 | 0.00 | - | 5 | 16 | 16.04% |
