Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,78-1,87 (-1,39%)
Börsenschluss: 4:03PM EDT
132,68 -0,10 (-0,08 %)
Nachbörse: 05:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG220121C000550002021-04-26 10:35AM EDT55.0076.3080.9585.300.00-21109.63%
PG220121C000600002020-07-24 9:30AM EDT60.0067.0076.8578.250.00-1096.68%
PG220121C000650002021-04-21 3:50PM EDT65.0072.0570.8075.450.00-2092.20%
PG220121C000700002021-04-21 2:22PM EDT70.0066.1065.8070.450.00-25384.55%
PG220121C000750002021-04-21 3:54PM EDT75.0062.1560.9065.500.00-651077.84%
PG220121C000800002021-05-21 12:54PM EDT80.0058.8750.6555.500.00-5056.38%
PG220121C000850002021-05-21 12:54PM EDT85.0053.9645.6050.500.00-5051.07%
PG220121C000900002021-05-24 10:49AM EDT90.0048.4640.6545.500.00-12046.03%
PG220121C000925002021-04-22 1:43PM EDT92.5042.1343.6548.250.00-343557.11%
PG220121C000950002021-05-26 1:24PM EDT95.0039.0035.8040.500.00-117741.21%
PG220121C000975002021-06-04 12:56PM EDT97.5038.5233.2038.000.00-3038.87%
PG220121C001000002021-06-07 10:21AM EDT100.0036.5631.5035.250.00-218935.38%
PG220121C001050002021-06-02 10:29AM EDT105.0028.7326.6030.550.00-213932.29%
PG220121C001100002021-06-16 3:51PM EDT110.0023.8622.9025.15-1.44-5.69%1042326.26%
PG220121C001150002021-06-11 2:22PM EDT115.0021.1518.1021.100.00-11,26525.43%
PG220121C001200002021-06-14 12:50PM EDT120.0017.1514.1516.850.00-2023.19%
PG220121C001250002021-06-08 10:17AM EDT125.0012.3011.2011.85-1.20-8.89%4018.32%
PG220121C001300002021-06-16 12:26PM EDT130.009.008.108.70-1.10-10.89%3017.76%
PG220121C001350002021-06-16 12:39PM EDT135.006.255.706.10-0.75-10.71%33,70017.26%
PG220121C001400002021-06-16 3:46PM EDT140.004.113.754.15-0.69-14.38%322017.03%
PG220121C001450002021-06-16 3:39PM EDT145.002.742.602.75-0.53-16.21%222,26316.96%
PG220121C001500002021-06-16 3:57PM EDT150.001.761.681.82-0.29-14.15%493,31417.11%
PG220121C001550002021-06-16 3:49PM EDT155.001.161.111.20-0.19-14.07%1410,04617.34%
PG220121C001600002021-06-11 2:38PM EDT160.000.880.730.850.00-103,33917.95%
PG220121C001650002021-06-16 3:41PM EDT165.000.580.500.65-0.08-12.12%5018.80%
PG220121C001700002021-06-11 12:59PM EDT170.000.480.350.670.00-2020.85%
PG220121C001750002021-06-11 1:36PM EDT175.000.400.270.670.00-12,36222.67%
PG220121C001800002021-06-08 3:23PM EDT180.000.350.200.670.00-21,44824.40%
PG220121C001850002021-06-16 9:37AM EDT185.000.290.160.470.00-614,37524.32%
PG220121C001900002021-06-08 9:59AM EDT190.000.350.250.510.00-1026.25%
PG220121C001950002021-05-10 3:18PM EDT195.000.510.160.360.00-126826.07%
PG220121C002000002021-06-08 10:36AM EDT200.000.290.090.410.00-31,21928.05%
PG220121C002100002021-05-21 3:23PM EDT210.000.330.110.400.00-166730.54%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG220121P000550002021-06-14 10:56AM EDT55.000.100.090.200.00-4050.68%
PG220121P000600002021-06-16 2:05PM EDT60.000.200.170.25-0.01-4.76%143149.81%
PG220121P000650002021-06-14 3:22PM EDT65.000.270.240.670.00-2268053.64%
PG220121P000700002021-05-11 10:04AM EDT70.000.340.000.000.00-10012.50%
PG220121P000750002021-06-10 10:40AM EDT75.000.420.390.670.00-1044.14%
PG220121P000800002021-06-01 12:07PM EDT80.000.570.490.670.00-11,21539.84%
PG220121P000850002021-06-16 11:26AM EDT85.000.540.600.75-0.06-10.00%12036.62%
PG220121P000900002021-06-09 3:00PM EDT90.000.800.600.900.00-10082234.06%
PG220121P000925002021-06-11 9:44AM EDT92.500.850.841.000.00-3370932.92%
PG220121P000950002021-06-09 9:31AM EDT95.000.950.941.11-0.01-1.04%2095431.79%
PG220121P000975002021-06-09 1:51PM EDT97.501.050.891.230.00-379230.64%
PG220121P001000002021-06-16 11:26AM EDT100.001.121.211.35+0.02+1.82%64,91029.43%
PG220121P001050002021-06-14 2:55PM EDT105.001.441.581.720.00-12027.48%
PG220121P001100002021-06-16 10:19AM EDT110.001.932.102.23-0.04-2.03%145,57225.71%
PG220121P001150002021-06-16 2:00PM EDT115.002.692.862.99+0.08+3.07%245,31924.32%
PG220121P001200002021-06-16 1:07PM EDT120.003.953.904.05+0.35+9.72%6023.15%
PG220121P001250002021-06-16 3:49PM EDT125.005.415.355.60+0.56+11.55%13,03022.48%
PG220121P001300002021-06-16 1:06PM EDT130.006.737.107.50+0.13+1.97%12,55021.71%
PG220121P001350002021-06-16 3:59PM EDT135.009.959.8510.25+1.00+11.17%412,02021.97%
PG220121P001400002021-06-10 1:07PM EDT140.0011.8512.8013.250.00-452621.81%
PG220121P001450002021-06-14 1:49PM EDT145.0015.7516.4517.000.00-111822.58%
PG220121P001500002021-06-15 10:42AM EDT150.0019.0019.4522.050.00-115426.21%
PG220121P001550002021-01-07 12:04PM EDT155.0025.0029.0032.900.00-411244.86%
PG220121P001600002021-06-02 12:15PM EDT160.0027.3027.9031.450.00-54330.54%
PG220121P001650002021-05-28 3:35PM EDT165.0032.4532.6536.600.00-106833.70%
PG220121P001700002021-05-20 11:48AM EDT170.0034.6037.0041.900.00-11037.18%
PG220121P001750002021-05-26 10:20AM EDT175.0039.1542.0046.700.00-22338.95%
PG220121P001800002021-04-28 10:11AM EDT180.0051.2045.7047.900.00-62224.56%
PG220121P001850002021-04-16 9:43AM EDT185.0051.3048.1051.000.00-190.00%
PG220121P001900002020-08-10 9:52AM EDT190.0060.5554.8058.550.00-41932.18%
PG220121P001950002021-04-20 11:28AM EDT195.0060.0856.7061.500.00-15450.00%
PG220121P002000002021-04-20 11:28AM EDT200.0064.9861.7566.450.00-151580.00%