Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,60+0,49 (+0,34%)
Ab 4:02PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230120C000650002021-06-01 2:42PM EDT65.0067.9065.8569.850.00-280.00%
PG230120C000750002021-04-14 10:01AM EDT75.0060.0060.6065.500.00-100.00%
PG230120C000800002021-05-21 12:54PM EDT80.0058.5049.5054.500.00-5140.00%
PG230120C000850002021-06-17 11:20AM EDT85.0048.3046.3549.800.00-190.00%
PG230120C000900002021-06-21 10:11AM EDT90.0043.3741.7544.650.00-1220.00%
PG230120C000950002021-05-24 3:30PM EDT95.0043.6037.0539.550.00-1430.00%
PG230120C001000002021-06-23 11:19AM EDT100.0033.6033.4534.100.00-1890.00%
PG230120C001050002021-06-23 11:56AM EDT105.0029.6029.1030.000.00-12110.00%
PG230120C001100002021-06-21 10:10AM EDT110.0025.6823.6526.950.00-2440.00%
PG230120C001150002020-10-23 3:15PM EDT115.0032.530.000.000.00-26900.00%
PG230120C001200002021-06-23 3:32PM EDT120.0018.3617.7518.050.00-175150.00%
PG230120C001250002021-06-23 1:14PM EDT125.0015.1014.6015.150.00-115000.00%
PG230120C001300002021-06-24 10:46AM EDT130.0012.2511.8512.45-0.25-2.00%65040.00%
PG230120C001350002021-06-23 11:47AM EDT135.009.809.5010.350.00-5454797.65%
PG230120C001400002020-11-09 10:44AM EDT140.0016.800.000.000.00-200.00%
PG230120C001450002021-06-22 3:38PM EDT145.006.365.906.300.00-123,24510.55%
PG230120C001500002020-11-06 2:31PM EDT150.0013.000.000.000.00-1000.78%
PG230120C001550002021-06-23 10:28AM EDT155.003.903.303.900.00-123412.29%
PG230120C001600002021-06-17 9:44AM EDT160.003.002.722.980.00-439512.78%
PG230120C001650002021-06-23 2:47PM EDT165.002.372.132.440.00-63,44413.56%
PG230120C001700002020-11-05 10:37AM EDT170.005.750.000.000.00-103.13%
PG230120C001750002020-10-22 9:37AM EDT175.005.400.000.000.00-103.13%
PG230120C001800002021-05-17 9:39AM EDT180.002.140.000.000.00-11123.13%
PG230120C001850002020-10-07 3:51PM EDT185.004.001.185.000.00-66525.35%
PG230120C001900002021-05-12 3:44PM EDT190.001.450.501.700.00-41619.02%
PG230120C001950002021-05-25 2:51PM EDT195.001.350.600.950.00-11317.57%
PG230120C002000002021-06-18 11:15AM EDT200.000.870.410.920.00-128518.52%
PG230120C002100002021-06-17 2:29PM EDT210.000.710.320.880.00-218420.34%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230120P000700002021-06-22 9:31AM EDT70.001.150.901.050.00-524839.31%
PG230120P000750002021-06-15 10:19AM EDT75.001.330.931.510.00-44,85739.10%
PG230120P000800002021-05-27 12:22PM EDT80.001.651.542.130.00-123339.08%
PG230120P000850002021-05-26 2:37PM EDT85.001.651.652.660.00-19537138.05%
PG230120P000900002020-10-29 10:20AM EDT90.005.200.000.000.00-106.25%
PG230120P000950002020-10-30 1:26PM EDT95.005.660.000.000.00-406.25%
PG230120P001000002021-06-22 1:28PM EDT100.003.703.653.950.00-381532.65%
PG230120P001050002021-06-16 2:32PM EDT105.004.634.505.300.00-594933.06%
PG230120P001100002020-10-06 12:15PM EDT110.009.000.000.000.00-2406.25%
PG230120P001150002021-06-18 1:59PM EDT115.007.506.707.300.00-251,27530.90%
PG230120P001200002021-06-23 10:34AM EDT120.009.058.508.900.00-4051630.63%
PG230120P001250002021-06-23 2:57PM EDT125.0011.2210.6011.00+0.40+3.70%302,00830.88%
PG230120P001300002021-06-21 10:22AM EDT130.0013.1013.0513.80-0.35-2.60%3070731.92%
PG230120P001350002021-06-24 10:21AM EDT135.0015.9015.7516.20-0.45-2.75%33337231.88%
PG230120P001400002021-06-24 10:17AM EDT140.0018.7518.7019.30-0.45-2.34%239132.62%
PG230120P001450002021-06-16 12:00PM EDT145.0021.8020.9023.650.00-63134.97%
PG230120P001500002021-04-29 3:04PM EDT150.0026.8023.1027.400.00-405536.08%
PG230120P001550002021-04-20 1:26PM EDT155.0027.8525.7028.750.00-2033.28%
PG230120P001600002020-10-19 12:03PM EDT160.0031.500.000.000.00-100.00%
PG230120P001700002020-10-06 12:14PM EDT170.0041.700.000.000.00--10.00%
PG230120P001800002021-06-21 10:49AM EDT180.0053.2950.3554.350.00-422845.26%
PG230120P001950002021-04-26 10:57AM EDT195.0069.4059.8064.000.00-1241.94%
PG230120P002000002020-09-21 10:10AM EDT200.0070.8063.0567.450.00--040.87%
PG230120P002100002020-11-10 1:21PM EDT210.0075.750.000.000.00-100.00%