Deutsche Märkte öffnen in 51 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
132,78-1,87 (-1,39%)
Börsenschluss: 4:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210716C000700002021-01-25 12:08PM EDT70.0062.0555.5559.900.00-100.00%
PG210716C000800002021-04-21 3:38PM EDT80.0057.1456.3059.700.00-20190.09%
PG210716C000900002021-05-04 11:46AM EDT90.0043.2543.6048.000.00-14129.03%
PG210716C000950002020-11-30 3:06PM EDT95.0042.3042.4543.600.00--10142.31%
PG210716C001000002021-05-27 1:27PM EDT100.0037.550.000.000.00-1200.00%
PG210716C001050002021-04-21 2:22PM EDT105.0032.3032.2034.250.00-250115.36%
PG210716C001100002021-06-14 11:34AM EDT110.0024.950.000.000.00-200.00%
PG210716C001150002021-06-16 3:49PM EDT115.0018.100.000.000.00-500.00%
PG210716C001200002021-06-15 10:11AM EDT120.0015.150.000.000.00-100.00%
PG210716C001250002021-06-11 11:21AM EDT125.0010.080.000.000.00-500.00%
PG210716C001300002021-06-16 12:41PM EDT130.005.290.000.000.00-1200.00%
PG210716C001350002021-06-16 3:59PM EDT135.001.300.000.000.00-60701.56%
PG210716C001400002021-06-16 3:59PM EDT140.000.300.000.000.00-57103.13%
PG210716C001450002021-06-16 3:14PM EDT145.000.110.000.000.00-3706.25%
PG210716C001500002021-06-16 10:27AM EDT150.000.090.000.000.00-1012.50%
PG210716C001550002021-06-14 2:18PM EDT155.000.040.000.000.00-9012.50%
PG210716C001600002021-06-16 3:23PM EDT160.000.030.000.000.00-15012.50%
PG210716C001650002021-06-14 2:45PM EDT165.000.020.000.000.00-1012.50%
PG210716C001700002021-05-25 2:18PM EDT170.000.050.000.000.00-2025.00%
PG210716C001750002021-04-30 3:26PM EDT175.000.070.000.100.00-11,18044.14%
PG210716C001850002021-02-22 1:27PM EDT185.000.230.000.220.00-2952.25%
PG210716C001900002021-04-20 10:55AM EDT190.000.070.000.050.00-1550.59%
PG210716C002000002021-03-08 12:32PM EDT200.000.150.000.000.00-14025.00%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210716P000650002021-06-10 2:38PM EDT65.000.010.000.000.00-1050.00%
PG210716P000700002021-06-02 1:11PM EDT70.000.040.000.000.00-100050.00%
PG210716P000750002021-04-21 11:17AM EDT75.000.110.000.210.00--1088.28%
PG210716P000800002021-05-21 11:19AM EDT80.000.040.000.000.00-4050.00%
PG210716P000850002021-06-10 2:24PM EDT85.000.030.000.000.00-1025.00%
PG210716P000900002021-06-01 2:52PM EDT90.000.050.000.000.00-9025.00%
PG210716P000950002021-06-14 9:30AM EDT95.000.040.000.000.00-30025.00%
PG210716P001000002021-06-16 2:01PM EDT100.000.130.000.000.00-1025.00%
PG210716P001050002021-06-11 3:59PM EDT105.000.120.000.000.00-50012.50%
PG210716P001100002021-06-16 2:00PM EDT110.000.080.000.000.00-5012.50%
PG210716P001150002021-06-16 3:00PM EDT115.000.180.000.000.00-157012.50%
PG210716P001200002021-06-16 3:50PM EDT120.000.260.000.000.00-3106.25%
PG210716P001250002021-06-16 3:57PM EDT125.000.500.000.000.00-1806.25%
PG210716P001300002021-06-16 3:59PM EDT130.001.320.000.000.00-13001.56%
PG210716P001350002021-06-16 3:59PM EDT135.003.430.000.000.00-25500.00%
PG210716P001400002021-06-16 3:28PM EDT140.007.200.000.000.00-1500.00%
PG210716P001450002021-06-10 9:38AM EDT145.0010.000.000.000.00-100.00%
PG210716P001500002021-04-30 12:53PM EDT150.0017.1012.8017.500.00-1227.25%
PG210716P001550002021-04-07 12:05PM EDT155.0019.0019.0022.150.00--10.00%
PG210716P001600002020-12-03 4:11PM EDT160.0025.7023.0525.100.00--30.00%
PG210716P001650002020-12-02 2:19PM EDT165.0029.3027.7029.300.00-990.00%
PG210716P001700002021-03-31 3:18PM EDT170.0035.2034.2539.000.00-11672.44%
PG210716P001950002020-11-19 4:11PM EDT195.0056.7556.2058.550.00--20.00%