Deutsche Märkte öffnen in 7 Stunden 1 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
142,61+0,44 (+0,31%)
Börsenschluss: 04:02PM EST
142,54 -0,07 (-0,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230616C000850002022-07-01 8:34AM EST85.0060.5160.7061.400.00--178.15%
PG230616C001000002022-08-04 8:52AM EST100.0048.3847.4548.250.00--1068.80%
PG230616C001050002022-07-13 9:20AM EST105.0042.4042.9043.850.00--164.81%
PG230616C001100002022-08-10 11:46AM EST110.0039.0438.5539.55+3.29+9.20%6761.32%
PG230616C001150002022-08-10 11:46AM EST115.0034.7234.2035.00+4.53+15.00%6657.09%
PG230616C001200002022-08-05 2:15PM EST120.0029.4630.0030.850.00--753.72%
PG230616C001250002022-08-04 8:52AM EST125.0027.3825.9526.900.00--4150.64%
PG230616C001300002022-08-08 2:50PM EST130.0022.5222.1022.800.00--5048.38%
PG230616C001350002022-08-10 11:57AM EST135.0018.9818.5519.40+0.58+3.15%116046.25%
PG230616C001400002022-08-11 12:11PM EST140.0016.0515.4016.00+0.35+2.23%3511443.52%
PG230616C001450002022-08-11 1:12PM EST145.0012.9112.4512.95+0.16+1.25%21,12141.16%
PG230616C001500002022-08-11 1:12PM EST150.0010.319.8010.35+0.31+3.10%1872739.36%
PG230616C001550002022-08-11 10:29AM EST155.008.307.758.10+0.55+7.10%42336137.76%
PG230616C001600002022-08-10 11:35AM EST160.005.955.756.20-0.05-0.83%349536.33%
PG230616C001650002022-08-10 11:34AM EST165.004.454.254.700.00-352235.29%
PG230616C001700002022-08-10 11:34AM EST170.003.253.253.45-0.10-2.99%21,66534.19%
PG230616C001750002022-08-10 11:35AM EST175.002.392.212.59-0.16-6.27%238133.74%
PG230616C001800002022-08-10 11:35AM EST180.001.721.551.86-0.13-7.03%224333.03%
PG230616C001850002022-08-10 11:34AM EST185.001.241.121.45-0.15-10.79%323733.26%
PG230616C001900002022-07-18 12:41PM EST190.001.240.800.980.00--5332.40%
PG230616C001950002022-07-29 2:02PM EST195.000.720.520.980.00--2834.53%
PG230616C002000002022-08-02 11:33AM EST200.000.600.360.630.00-12633.40%
PG230616C002100002022-07-22 9:06AM EST210.000.460.050.550.00--2036.13%
PG230616C002200002022-07-22 9:04AM EST220.000.340.000.500.00--738.87%
PG230616C002300002022-07-29 2:11PM EST230.000.390.000.410.00--2040.63%
PG230616C002400002022-08-01 10:44AM EST240.000.130.000.340.00--742.26%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230616P000700002022-07-29 1:50PM EST70.000.600.020.520.00--358.50%
PG230616P000750002022-08-04 8:30AM EST75.000.530.140.800.00--1658.50%
PG230616P000800002022-08-11 9:19AM EST80.000.600.320.82-0.25-29.41%24355.23%
PG230616P000850002022-08-03 11:07AM EST85.001.080.431.040.00-13952.78%
PG230616P000900002022-08-11 1:21PM EST90.001.020.391.74-0.10-8.93%537451.86%
PG230616P000950002022-08-04 9:58AM EST95.001.511.201.570.00--3551.55%
PG230616P001000002022-08-05 1:03PM EST100.001.831.411.880.00--3348.73%
PG230616P001050002022-08-05 11:01AM EST105.002.391.932.260.00-76646.07%
PG230616P001100002022-08-10 12:42PM EST110.002.422.363.10-0.21-7.98%613645.54%
PG230616P001150002022-08-10 11:34AM EST115.002.972.903.30-0.23-7.19%554941.08%
PG230616P001200002022-08-10 11:34AM EST120.003.653.604.00-0.35-8.75%534438.70%
PG230616P001250002022-08-10 11:34AM EST125.004.504.354.85-0.40-8.16%4528636.37%
PG230616P001300002022-08-10 11:34AM EST130.005.555.455.95-0.35-5.93%471534.28%
PG230616P001350002022-08-11 11:50AM EST135.006.706.807.20-0.55-7.59%44631131.93%
PG230616P001400002022-08-10 11:35AM EST140.008.458.508.80-0.35-3.98%41,15629.81%
PG230616P001450002022-08-10 2:53PM EST145.0010.2510.4510.75-0.85-7.66%382327.70%
PG230616P001500002022-08-11 10:29AM EST150.0012.4512.7013.30-1.05-7.78%23573126.16%
PG230616P001550002022-08-04 8:36AM EST155.0016.0015.5015.900.00--20323.30%
PG230616P001600002022-08-01 11:11AM EST160.0021.2318.6019.050.00--8520.18%
PG230616P001700002022-07-29 9:38AM EST170.0031.4525.7526.550.00--60.00%
PG230616P001750002022-07-29 9:38AM EST175.0035.8330.0530.850.00--10.00%