Deutsche Märkte öffnen in 2 Stunden 50 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,91+0,05 (+0,04%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210625C001000002021-06-09 9:34AM EDT100.0036.2033.4535.050.00-3385.55%
PG210625C001050002021-06-04 2:31PM EDT105.0030.7929.2531.350.00-505088.28%
PG210625C001150002021-06-09 9:35AM EDT115.0021.1519.4020.100.00-212252.93%
PG210625C001200002021-06-08 10:45AM EDT120.0015.6014.4515.400.00-1351.03%
PG210625C001230002021-06-04 9:37AM EDT123.0013.0911.5012.400.00-1142.77%
PG210625C001260002021-05-28 11:02AM EDT126.009.838.609.200.00-2229.69%
PG210625C001280002021-06-03 3:54PM EDT128.006.906.507.50-1.21-14.92%1030.54%
PG210625C001290002021-06-11 1:26PM EDT129.005.655.456.250.00-212122.85%
PG210625C001300002021-06-14 3:26PM EDT130.004.955.005.30+0.25+5.32%17621.00%
PG210625C001310002021-06-11 10:58AM EDT131.004.154.004.300.00-2318.07%
PG210625C001320002021-06-14 3:58PM EDT132.003.303.203.45-0.60-15.38%222617.19%
PG210625C001330002021-06-14 1:07PM EDT133.002.052.462.70-0.47-18.65%210816.85%
PG210625C001340002021-06-14 2:47PM EDT134.001.471.771.90-0.08-5.16%1857715.02%
PG210625C001350002021-06-14 3:34PM EDT135.001.251.191.31+0.05+4.17%5417514.49%
PG210625C001360002021-06-14 3:15PM EDT136.000.770.770.87-0.05-6.10%3220114.33%
PG210625C001370002021-06-14 3:32PM EDT137.000.500.460.550.00-6135414.28%
PG210625C001380002021-06-14 3:57PM EDT138.000.280.280.34-0.06-17.65%3445514.41%
PG210625C001390002021-06-14 11:03AM EDT139.000.130.140.22-0.04-23.53%519814.94%
PG210625C001400002021-06-14 2:50PM EDT140.000.100.120.14-0.05-33.33%4047415.43%
PG210625C001410002021-06-09 1:55PM EDT141.000.220.090.110.00-159216.65%
PG210625C001420002021-06-11 3:43PM EDT142.000.090.070.09+0.01+12.50%115117.97%
PG210625C001430002021-06-09 1:39PM EDT143.000.120.060.070.00-4111118.95%
PG210625C001440002021-06-14 9:47AM EDT144.000.050.050.07-0.16-76.19%216820.70%
PG210625C001450002021-06-09 3:41PM EDT145.000.040.040.06-0.05-55.56%2024221.97%
PG210625C001460002021-06-04 11:23AM EDT146.000.080.030.050.00-12822.95%
PG210625C001470002021-06-07 10:52AM EDT147.000.070.030.050.00-42024.61%
PG210625C001480002021-06-08 2:49PM EDT148.000.070.010.040.00-1425.39%
PG210625C001490002021-06-14 12:06AM EDT149.000.050.020.040.00--126.95%
PG210625C001500002021-06-08 10:22AM EDT150.000.040.020.120.00-11733.99%
PG210625C001525002021-06-09 10:14AM EDT152.500.080.000.110.00-101037.60%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210625P001000002021-05-28 9:30AM EDT100.000.040.000.410.00-2291.02%
PG210625P001100002021-05-17 11:58AM EDT110.000.150.000.020.00--146.88%
PG210625P001150002021-06-08 3:49PM EDT115.000.040.000.090.00-1646.48%
PG210625P001200002021-06-10 12:03PM EDT120.000.050.030.10-0.04-44.44%2636.33%
PG210625P001220002021-06-04 2:18PM EDT122.000.110.020.100.00-21932.03%
PG210625P001230002021-05-24 3:14PM EDT123.000.240.050.100.00--129.88%
PG210625P001240002021-06-01 12:37PM EDT124.000.090.020.10-0.21-70.00%2727.74%
PG210625P001250002021-06-11 3:38PM EDT125.000.100.060.110.00-123225.98%
PG210625P001260002021-06-11 3:51PM EDT126.000.130.080.160.00-15125.78%
PG210625P001270002021-06-14 2:06PM EDT127.000.140.100.14-0.10-41.67%182422.71%
PG210625P001280002021-06-14 2:27PM EDT128.000.170.070.19-0.11-39.29%95721.88%
PG210625P001290002021-06-14 1:46PM EDT129.000.200.120.21+0.02+11.11%1725019.92%
PG210625P001300002021-06-14 2:15PM EDT130.000.290.210.260.00-5128618.46%
PG210625P001310002021-06-14 12:40PM EDT131.000.390.300.37-0.07-15.22%398317.73%
PG210625P001320002021-06-14 3:24PM EDT132.000.490.420.51-0.04-7.55%601,18216.77%
PG210625P001330002021-06-14 3:09PM EDT133.000.730.630.73-0.02-2.67%2915416.11%
PG210625P001340002021-06-14 3:47PM EDT134.000.960.901.07-0.24-20.00%19919215.89%
PG210625P001350002021-06-14 11:07AM EDT135.001.381.341.39-0.16-10.39%1016314.38%
PG210625P001360002021-06-10 11:52AM EDT136.002.171.902.060.00-12115815.45%
PG210625P001370002021-06-14 3:24PM EDT137.002.842.602.64-0.43-13.15%511,24314.28%
PG210625P001380002021-06-14 1:36PM EDT138.004.023.353.55+0.48+13.56%423316.26%
PG210625P001390002021-06-14 1:30PM EDT139.004.974.254.45+0.35+7.58%36017.53%
PG210625P001400002021-06-11 3:14PM EDT140.005.484.605.450.00-102820.22%
PG210625P001410002021-06-09 11:44AM EDT141.005.106.056.500.00-414723.68%
PG210625P001440002021-06-04 10:59AM EDT144.007.648.909.600.00-7733.06%
PG210625P001450002021-06-04 10:59AM EDT145.008.569.8010.450.00-7732.13%