Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
15.296,87 -49,04 (-0,32%) Euro Stoxx 50
4.201,56 -3,89 (-0,09%) Dow Jones 30
33.759,05 -131,97 (-0,39%) Gold
1.881,60 +2,10 (+0,11%) EUR/USD
1,0672 -0,0058 (-0,54%) BTC-EUR
21.511,56 -53,89 (-0,25%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EST. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230421C00095000 | 2023-01-17 9:31AM EST | 95.00 | 56.70 | 45.10 | 46.55 | 0.00 | - | 4 | 6 | 60.50% |
| PG230421C00100000 | 2023-01-25 10:34AM EST | 100.00 | 40.50 | 40.75 | 41.15 | 0.00 | - | 3 | 4 | 55.46% |
| PG230421C00110000 | 2023-01-18 10:07AM EST | 110.00 | 39.05 | 30.60 | 31.75 | 0.00 | - | 3 | 6 | 49.79% |
| PG230421C00115000 | 2022-11-03 1:08PM EST | 115.00 | 20.64 | 37.05 | 37.95 | 0.00 | - | 1 | 1 | 102.01% |
| PG230421C00120000 | 2023-02-03 2:30PM EST | 120.00 | 23.75 | 21.15 | 21.75 | 0.00 | - | 2 | 93 | 36.46% |
| PG230421C00125000 | 2023-02-03 12:48PM EST | 125.00 | 18.97 | 16.55 | 16.90 | 0.00 | - | 1 | 136 | 30.74% |
| PG230421C00130000 | 2023-02-07 9:56AM EST | 130.00 | 12.35 | 12.20 | 12.50 | -2.20 | -15.12% | 3 | 386 | 26.93% |
| PG230421C00135000 | 2023-02-02 2:37PM EST | 135.00 | 9.98 | 8.20 | 8.50 | 0.00 | - | 2 | 306 | 23.67% |
| PG230421C00140000 | 2023-02-07 9:56AM EST | 140.00 | 4.95 | 4.95 | 5.15 | -0.85 | -14.66% | 11 | 1,125 | 21.06% |
| PG230421C00145000 | 2023-02-06 3:50PM EST | 145.00 | 3.25 | 2.58 | 2.66 | 0.00 | - | 59 | 5,414 | 18.97% |
| PG230421C00150000 | 2023-02-07 10:00AM EST | 150.00 | 1.16 | 1.05 | 1.19 | -0.29 | -20.00% | 14 | 5,900 | 17.76% |
| PG230421C00155000 | 2023-02-07 9:39AM EST | 155.00 | 0.45 | 0.34 | 0.48 | -0.13 | -22.41% | 4 | 9,099 | 17.24% |
| PG230421C00160000 | 2023-02-03 9:33AM EST | 160.00 | 0.30 | 0.09 | 0.75 | 0.00 | - | 16 | 3,634 | 23.51% |
| PG230421C00165000 | 2023-02-06 1:31PM EST | 165.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 15 | 1,694 | 22.17% |
| PG230421C00170000 | 2023-02-01 10:52AM EST | 170.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 233 | 30.71% |
| PG230421C00175000 | 2023-01-26 1:52PM EST | 175.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 15 | 132 | 34.01% |
| PG230421C00180000 | 2023-01-19 11:13AM EST | 180.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 37.13% |
| PG230421C00185000 | 2023-01-12 10:12AM EST | 185.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 40.11% |
| PG230421C00190000 | 2023-01-12 2:41PM EST | 190.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 42.97% |
| PG230421C00195000 | 2023-01-20 12:13PM EST | 195.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 45.70% |
| PG230421C00200000 | 2022-12-19 2:00PM EST | 200.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 2 | 2 | 40.92% |
| PG230421C00210000 | 2022-11-29 9:49AM EST | 210.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 43.85% |
| PG230421C00220000 | 2022-11-11 10:27AM EST | 220.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 2 | 120 | 49.51% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230421P00065000 | 2023-01-20 9:43AM EST | 65.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 2,050 | 76.95% |
| PG230421P00070000 | 2022-11-18 10:51AM EST | 70.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 7 | 70.12% |
| PG230421P00075000 | 2023-01-18 10:18AM EST | 75.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 17 | 23 | 73.14% |
| PG230421P00080000 | 2022-12-19 11:44AM EST | 80.00 | 0.21 | 0.02 | 0.14 | 0.00 | - | 5 | 10 | 52.73% |
| PG230421P00085000 | 2023-01-19 3:38PM EST | 85.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 20 | 37 | 60.21% |
| PG230421P00090000 | 2023-01-25 2:38PM EST | 90.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 2 | 21 | 54.44% |
| PG230421P00095000 | 2023-02-03 1:37PM EST | 95.00 | 0.10 | 0.06 | 0.75 | 0.00 | - | 1 | 68 | 55.37% |
| PG230421P00100000 | 2023-02-02 12:15PM EST | 100.00 | 0.14 | 0.08 | 0.26 | 0.00 | - | 1 | 141 | 39.94% |
| PG230421P00105000 | 2023-01-30 1:11PM EST | 105.00 | 0.24 | 0.20 | 0.36 | 0.00 | - | 1 | 587 | 37.11% |
| PG230421P00110000 | 2023-02-06 1:38PM EST | 110.00 | 0.26 | 0.14 | 0.55 | 0.00 | - | 2 | 1,194 | 35.01% |
| PG230421P00115000 | 2023-02-07 9:37AM EST | 115.00 | 0.46 | 0.42 | 0.47 | +0.11 | +31.43% | 3 | 470 | 28.66% |
| PG230421P00120000 | 2023-02-03 9:52AM EST | 120.00 | 0.50 | 0.59 | 0.69 | 0.00 | - | 1 | 1,139 | 26.00% |
| PG230421P00125000 | 2023-02-07 9:33AM EST | 125.00 | 1.06 | 0.96 | 1.04 | +0.21 | +24.71% | 18 | 2,124 | 23.41% |
| PG230421P00130000 | 2023-02-07 9:51AM EST | 130.00 | 1.75 | 1.61 | 1.73 | +0.39 | +28.68% | 4 | 2,420 | 21.53% |
| PG230421P00135000 | 2023-02-07 9:36AM EST | 135.00 | 2.90 | 2.67 | 2.88 | +0.63 | +27.75% | 5 | 2,744 | 19.79% |
| PG230421P00140000 | 2023-02-07 9:37AM EST | 140.00 | 4.65 | 4.50 | 4.65 | +0.78 | +20.16% | 6 | 2,161 | 17.96% |
| PG230421P00145000 | 2023-02-06 3:51PM EST | 145.00 | 6.25 | 7.10 | 7.45 | 0.00 | - | 134 | 4,307 | 16.85% |
| PG230421P00150000 | 2023-02-06 3:58PM EST | 150.00 | 9.55 | 10.65 | 10.95 | 0.00 | - | 2 | 1,701 | 14.55% |
| PG230421P00155000 | 2023-02-03 10:44AM EST | 155.00 | 13.50 | 15.10 | 15.45 | 0.00 | - | 9 | 731 | 13.70% |
| PG230421P00160000 | 2023-01-26 10:35AM EST | 160.00 | 18.87 | 20.05 | 20.55 | 0.00 | - | 2 | 115 | 18.53% |
| PG230421P00165000 | 2023-01-27 1:05PM EST | 165.00 | 24.45 | 24.55 | 26.00 | 0.00 | - | 8,000 | 0 | 26.98% |
| PG230421P00170000 | 2023-01-26 3:18PM EST | 170.00 | 28.85 | 30.00 | 30.60 | 0.00 | - | 5 | 5 | 25.61% |
| PG230421P00180000 | 2022-11-10 12:59PM EST | 180.00 | 38.40 | 28.55 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
