Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,10-1,55 (-1,15%)
Ab 3:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618C000800002021-04-21 3:49PM EDT80.0057.0557.4559.150.00-20601.86%
PG210618C000850002021-04-26 9:31AM EDT85.0048.900.000.000.00-100.00%
PG210618C000900002021-03-25 10:54AM EDT90.0043.6042.5545.750.00-20303.91%
PG210618C000950002021-04-22 1:06PM EDT95.0039.9042.4044.200.00-127125450.15%
PG210618C001000002021-05-03 3:58PM EDT100.0035.1032.0533.900.00-1775221.29%
PG210618C001050002021-06-16 1:03PM EDT105.0029.5328.4528.80+1.78+6.41%976172.85%
PG210618C001100002021-06-16 12:51PM EDT110.0024.4022.8024.25-3.75-13.32%5155138.38%
PG210618C001150002021-06-11 3:17PM EDT115.0019.5017.6019.40-0.20-1.02%100110.64%
PG210618C001200002021-06-16 11:31AM EDT120.0014.6513.5513.80-0.15-1.01%315093.55%
PG210618C001250002021-06-16 1:11PM EDT125.009.708.359.10-0.11-1.12%1933867.48%
PG210618C001300002021-06-16 2:32PM EDT130.003.523.653.90-1.35-27.72%53041.50%
PG210618C001310002021-06-16 9:59AM EDT131.004.251.482.93+0.50+13.33%111635.06%
PG210618C001320002021-06-14 3:49PM EDT132.003.361.761.96+0.26+8.39%15427.93%
PG210618C001330002021-06-16 3:00PM EDT133.001.161.151.21-0.78-40.21%718224.07%
PG210618C001340002021-06-16 3:02PM EDT134.000.600.600.64-0.60-50.00%15080621.29%
PG210618C001350002021-06-16 3:00PM EDT135.000.280.260.30-0.35-55.56%3735,19419.97%
PG210618C001360002021-06-16 2:34PM EDT136.000.110.130.16-0.14-56.00%251020.80%
PG210618C001370002021-06-16 2:49PM EDT137.000.070.070.10-0.05-41.67%762,13822.66%
PG210618C001380002021-06-16 12:22PM EDT138.000.040.050.07-0.03-42.86%1272924.81%
PG210618C001390002021-06-16 2:49PM EDT139.000.030.030.05-0.02-40.00%26026.95%
PG210618C001400002021-06-16 2:59PM EDT140.000.030.020.03-0.01-25.00%586,23627.93%
PG210618C001410002021-06-16 10:52AM EDT141.000.030.000.020.00-433029.30%
PG210618C001420002021-06-15 1:34PM EDT142.000.030.000.040.00-21,14635.94%
PG210618C001430002021-06-16 9:31AM EDT143.000.010.000.04-0.02-66.67%116339.26%
PG210618C001440002021-06-10 10:41AM EDT144.000.030.000.040.00-13329442.58%
PG210618C001450002021-06-16 1:09PM EDT145.000.010.000.010.00-14422,83238.28%
PG210618C001460002021-06-10 1:17PM EDT146.000.030.000.010.00-53240.63%
PG210618C001470002021-06-08 1:04PM EDT147.000.030.000.010.00--1143.75%
PG210618C001480002021-06-15 10:35AM EDT148.000.020.000.050.00-11651.17%
PG210618C001490002021-06-08 1:14PM EDT149.000.030.000.010.00-101348.44%
PG210618C001500002021-06-16 3:00PM EDT150.000.010.000.010.00-153,51050.78%
PG210618C001525002021-06-14 12:06AM EDT152.500.02-0.120.00--6979.88%
PG210618C001550002021-06-16 2:48PM EDT155.000.030.000.05+0.02+200.00%108070.31%
PG210618C001600002021-06-16 2:52PM EDT160.000.040.000.01+0.02+100.00%3581,44768.75%
PG210618C001650002021-06-16 2:54PM EDT165.000.010.000.010.00-232281.25%
PG210618C001700002021-06-08 11:45AM EDT170.000.020.000.130.00-20118.75%
PG210618C001750002021-05-14 9:30AM EDT175.000.040.000.570.00-17238163.28%
PG210618C001800002021-04-14 10:03AM EDT180.000.070.000.160.00-2145146.09%
PG210618C001850002020-10-26 12:16PM EDT185.000.630.060.620.00-7134195.31%
PG210618C001900002021-06-09 12:52PM EDT190.000.020.000.170.00-219169.53%
PG210618C001950002021-02-17 2:44PM EDT195.000.140.000.300.00-1342194.14%
PG210618C002000002021-03-16 1:31PM EDT200.000.060.000.230.00-5419197.66%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618P000600002021-05-19 3:52PM EDT60.000.030.000.240.00-1288385.94%
PG210618P000650002021-05-17 1:01PM EDT65.000.010.000.080.00-317306.25%
PG210618P000700002020-12-21 1:58PM EDT70.000.100.050.350.00-568340.23%
PG210618P000750002021-03-17 1:59PM EDT75.000.010.010.070.00-100107249.22%
PG210618P000800002021-05-24 2:03PM EDT80.000.010.000.080.00-1265223.44%
PG210618P000850002021-05-21 3:30PM EDT85.000.040.000.250.00-1156230.47%
PG210618P000900002021-05-19 11:37AM EDT90.000.030.000.050.00-90167.19%
PG210618P000950002021-05-18 11:42AM EDT95.000.020.000.060.00-100148.44%
PG210618P001000002021-06-01 9:33AM EDT100.000.150.000.040.00-1820121.88%
PG210618P001050002021-06-16 12:37PM EDT105.000.010.000.03-0.05-83.33%11,178100.00%
PG210618P001100002021-06-16 2:39PM EDT110.000.010.000.020.00-276078.13%
PG210618P001150002021-06-16 11:48AM EDT115.000.030.030.05+0.01+50.00%4911,88973.44%
PG210618P001200002021-06-16 2:33PM EDT120.000.070.050.08+0.04+133.33%463,37058.59%
PG210618P001230002021-06-16 12:28PM EDT123.000.090.090.11+0.04+80.00%7521050.39%
PG210618P001240002021-06-16 11:52AM EDT124.000.080.100.12+0.03+60.00%8131047.85%
PG210618P001250002021-06-16 1:25PM EDT125.000.100.110.15+0.04+66.67%2044,41045.61%
PG210618P001260002021-06-16 2:10PM EDT126.000.120.110.16+0.07+140.00%912141.60%
PG210618P001270002021-06-16 2:16PM EDT127.000.140.130.16+0.07+100.00%9243737.01%
PG210618P001280002021-06-16 2:34PM EDT128.000.170.150.20+0.09+112.50%839534.18%
PG210618P001290002021-06-16 2:49PM EDT129.000.180.160.22+0.09+100.00%4029.98%
PG210618P001300002021-06-16 1:11PM EDT130.000.230.180.23+0.13+130.00%29217,76125.00%
PG210618P001310002021-06-16 3:01PM EDT131.000.240.220.26+0.12+100.00%4436420.31%
PG210618P001320002021-06-16 2:16PM EDT132.000.360.300.37+0.19+111.76%56016.75%
PG210618P001330002021-06-16 2:29PM EDT133.000.670.500.57+0.38+131.03%2787112.84%
PG210618P001340002021-06-16 3:00PM EDT134.000.980.941.00+0.48+96.00%2649038.25%
PG210618P001350002021-06-16 2:13PM EDT135.001.811.621.72+0.91+101.11%2895,8260.00%
PG210618P001360002021-06-16 11:14AM EDT136.001.902.442.50+0.83+77.57%9623440.00%
PG210618P001370002021-06-16 9:41AM EDT137.001.723.353.60-0.63-26.81%62090.00%
PG210618P001380002021-06-14 3:24PM EDT138.002.684.304.55-0.79-22.77%52940.00%
PG210618P001390002021-06-15 10:44AM EDT139.003.605.255.500.00-3250.00%
PG210618P001400002021-06-16 2:07PM EDT140.006.686.356.60+1.28+23.70%11,9200.00%
PG210618P001410002021-06-07 3:14PM EDT141.004.917.257.850.00--20.00%
PG210618P001430002021-05-24 9:53AM EDT143.005.709.159.700.00--10.00%
PG210618P001450002021-06-09 9:33AM EDT145.009.0010.9512.150.00-510064.06%
PG210618P001460002021-05-27 3:55PM EDT146.0010.4011.4013.150.00--067.97%
PG210618P001500002021-05-13 1:19PM EDT150.0012.2215.2015.500.00-200.00%
PG210618P001550002021-06-10 10:34AM EDT155.0019.6020.8522.000.00-1085.16%
PG210618P001600002021-06-08 3:48PM EDT160.0025.0026.0527.150.00-560116.21%
PG210618P001650002020-12-14 1:31PM EDT165.0030.5528.6530.600.00--100.00%
PG210618P001700002020-12-14 1:31PM EDT170.0035.3733.5535.250.00-1300.00%
PG210618P001750002020-12-03 10:50AM EDT175.0038.9036.9038.300.00-1130.00%
PG210618P001800002020-10-19 4:11PM EDT180.0037.4539.6040.300.00--00.00%
PG210618P001850002020-08-27 11:33AM EDT185.0048.6048.4051.350.00-150.00%
PG210618P002000002021-05-06 3:49PM EDT200.0064.9563.8564.350.00-200.00%