PG - The Procter & Gamble Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00065000 | 2023-04-24 3:52PM EDT | 65.00 | 91.70 | 81.40 | 81.75 | 0.00 | - | 2 | 1 | 370.51% |
| PG230616C00075000 | 2023-05-22 3:11PM EDT | 75.00 | 74.31 | 68.75 | 69.20 | 0.00 | - | 3 | 3 | 150.00% |
| PG230616C00080000 | 2023-04-19 11:24AM EDT | 80.00 | 71.05 | 73.15 | 73.90 | 0.00 | - | - | 0 | 453.54% |
| PG230616C00085000 | 2023-04-19 11:24AM EDT | 85.00 | 66.05 | 68.15 | 68.90 | 0.00 | - | 1 | 0 | 419.48% |
| PG230616C00090000 | 2023-04-19 11:25AM EDT | 90.00 | 61.15 | 63.20 | 63.95 | 0.00 | - | 1 | 1 | 388.33% |
| PG230616C00095000 | 2023-04-19 11:26AM EDT | 95.00 | 56.10 | 58.15 | 59.00 | 0.00 | - | - | 0 | 357.93% |
| PG230616C00100000 | 2023-04-19 11:26AM EDT | 100.00 | 51.10 | 53.15 | 54.05 | 0.00 | - | 4 | 0 | 329.37% |
| PG230616C00105000 | 2023-04-18 10:30AM EDT | 105.00 | 45.82 | 47.65 | 48.40 | 0.00 | - | 7 | 5 | 292.63% |
| PG230616C00110000 | 2023-05-17 9:34AM EDT | 110.00 | 46.90 | 33.80 | 34.20 | 0.00 | - | 1 | 4 | 71.48% |
| PG230616C00115000 | 2023-05-18 9:33AM EDT | 115.00 | 38.60 | 28.75 | 29.20 | 0.00 | - | 1 | 7 | 57.03% |
| PG230616C00120000 | 2023-05-19 10:13AM EDT | 120.00 | 33.07 | 23.80 | 24.05 | 0.00 | - | 1 | 9 | 55.66% |
| PG230616C00125000 | 2023-06-07 9:40AM EDT | 125.00 | 19.40 | 18.90 | 19.25 | -1.42 | -6.82% | 1 | 2,895 | 54.64% |
| PG230616C00130000 | 2023-05-22 10:09AM EDT | 130.00 | 20.75 | 13.85 | 14.20 | 0.00 | - | 10 | 481 | 40.63% |
| PG230616C00134000 | 2023-05-30 12:37PM EDT | 134.00 | 9.80 | 9.85 | 10.15 | 0.00 | - | - | 4 | 29.35% |
| PG230616C00135000 | 2023-06-06 10:12AM EDT | 135.00 | 10.00 | 8.90 | 9.20 | 0.00 | - | 2 | 2,891 | 28.42% |
| PG230616C00140000 | 2023-06-06 2:54PM EDT | 140.00 | 4.85 | 4.35 | 4.55 | 0.00 | - | 625 | 3,555 | 21.22% |
| PG230616C00141000 | 2023-06-02 10:32AM EDT | 141.00 | 5.00 | 3.55 | 3.75 | 0.00 | - | 3 | 44 | 20.56% |
| PG230616C00142000 | 2023-06-05 3:11PM EDT | 142.00 | 4.74 | 2.58 | 2.78 | 0.00 | - | 14 | 65 | 17.26% |
| PG230616C00143000 | 2023-06-06 3:55PM EDT | 143.00 | 2.58 | 1.99 | 2.51 | 0.00 | - | 13 | 180 | 21.17% |
| PG230616C00144000 | 2023-06-06 3:49PM EDT | 144.00 | 1.98 | 1.34 | 1.76 | 0.00 | - | 154 | 573 | 18.82% |
| PG230616C00145000 | 2023-06-07 9:35AM EDT | 145.00 | 0.95 | 0.87 | 1.22 | -0.32 | -25.20% | 5 | 8,089 | 17.80% |
| PG230616C00146000 | 2023-06-07 9:35AM EDT | 146.00 | 0.60 | 0.54 | 0.83 | -0.20 | -25.00% | 6 | 1,150 | 17.36% |
| PG230616C00147000 | 2023-06-06 2:41PM EDT | 147.00 | 0.48 | 0.32 | 0.39 | 0.00 | - | 154 | 685 | 14.87% |
| PG230616C00148000 | 2023-06-06 3:51PM EDT | 148.00 | 0.35 | 0.18 | 0.23 | 0.00 | - | 40 | 1,445 | 14.84% |
| PG230616C00149000 | 2023-06-06 3:28PM EDT | 149.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 17 | 616 | 15.38% |
| PG230616C00150000 | 2023-06-07 9:30AM EDT | 150.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 7,693 | 16.02% |
| PG230616C00152500 | 2023-06-06 2:59PM EDT | 152.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 361 | 17.77% |
| PG230616C00155000 | 2023-06-06 3:49PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 8,724 | 20.90% |
| PG230616C00157500 | 2023-06-05 1:33PM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 566 | 23.44% |
| PG230616C00160000 | 2023-06-06 12:19PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 17,052 | 25.00% |
| PG230616C00165000 | 2023-06-06 11:40AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,739 | 35.35% |
| PG230616C00167500 | 2023-05-25 11:29AM EDT | 167.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 1 | 36.72% |
| PG230616C00170000 | 2023-06-05 2:23PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6,232 | 41.99% |
| PG230616C00175000 | 2023-06-05 3:52PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,394 | 48.44% |
| PG230616C00180000 | 2023-06-05 9:42AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 3,115 | 50.00% |
| PG230616C00185000 | 2023-05-01 9:30AM EDT | 185.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 252 | 77.54% |
| PG230616C00190000 | 2023-02-28 1:35PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 33 | 1,833 | 69.53% |
| PG230616C00195000 | 2023-05-19 12:50PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 55 | 65.63% |
| PG230616C00200000 | 2023-05-19 9:53AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 35 | 71.09% |
| PG230616C00210000 | 2023-01-18 4:09PM EDT | 210.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 96.68% |
| PG230616C00220000 | 2023-06-02 10:09AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 100.39% |
| PG230616C00230000 | 2023-01-18 4:08PM EDT | 230.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 4 | 19 | 123.63% |
| PG230616C00240000 | 2023-01-31 2:34PM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 168 | 132.42% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00065000 | 2023-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 246.09% |
| PG230616P00070000 | 2023-04-21 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 17 | 173.44% |
| PG230616P00075000 | 2023-05-08 10:37AM EDT | 75.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 124 | 168.75% |
| PG230616P00080000 | 2023-05-23 1:22PM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 187.70% |
| PG230616P00085000 | 2023-05-23 1:23PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 170.70% |
| PG230616P00090000 | 2023-05-01 12:21PM EDT | 90.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 19 | 513 | 147.66% |
| PG230616P00095000 | 2023-06-02 12:47PM EDT | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 108.59% |
| PG230616P00100000 | 2023-06-06 12:54PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 80.47% |
| PG230616P00105000 | 2023-05-31 9:33AM EDT | 105.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 70.31% |
| PG230616P00110000 | 2023-06-01 11:33AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 874 | 58.59% |
| PG230616P00115000 | 2023-06-02 10:44AM EDT | 115.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 3,690 | 82.81% |
| PG230616P00120000 | 2023-05-31 9:33AM EDT | 120.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3,449 | 69.82% |
| PG230616P00125000 | 2023-06-06 1:08PM EDT | 125.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 391 | 3,916 | 45.51% |
| PG230616P00130000 | 2023-06-06 1:34PM EDT | 130.00 | 0.06 | 0.02 | 0.39 | 0.00 | - | 22 | 4,279 | 44.68% |
| PG230616P00133000 | 2023-06-06 11:40AM EDT | 133.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 22 | 66 | 29.10% |
| PG230616P00134000 | 2023-06-06 11:28AM EDT | 134.00 | 0.11 | 0.03 | 0.21 | 0.00 | - | 13 | 22 | 29.35% |
| PG230616P00135000 | 2023-06-06 3:13PM EDT | 135.00 | 0.12 | 0.07 | 0.28 | 0.00 | - | 64 | 6,188 | 28.96% |
| PG230616P00140000 | 2023-06-06 2:54PM EDT | 140.00 | 0.35 | 0.31 | 0.39 | 0.00 | - | 40 | 6,266 | 17.82% |
| PG230616P00141000 | 2023-06-07 9:38AM EDT | 141.00 | 0.50 | 0.44 | 0.57 | +0.09 | +21.95% | 5 | 310 | 17.41% |
| PG230616P00142000 | 2023-06-06 3:48PM EDT | 142.00 | 0.77 | 0.62 | 0.78 | +0.26 | +50.98% | 2 | 98 | 16.55% |
| PG230616P00143000 | 2023-06-07 9:42AM EDT | 143.00 | 0.72 | 0.91 | 1.08 | -0.01 | -1.37% | 2 | 718 | 15.87% |
| PG230616P00144000 | 2023-06-07 9:41AM EDT | 144.00 | 1.15 | 1.30 | 1.39 | -0.10 | -8.00% | 4 | 628 | 14.31% |
| PG230616P00145000 | 2023-06-07 9:31AM EDT | 145.00 | 1.91 | 1.82 | 2.10 | +0.30 | +18.63% | 12 | 8,865 | 15.85% |
| PG230616P00146000 | 2023-06-06 3:39PM EDT | 146.00 | 2.18 | 2.53 | 2.83 | 0.00 | - | 57 | 268 | 16.65% |
| PG230616P00147000 | 2023-06-07 9:44AM EDT | 147.00 | 3.05 | 3.20 | 3.50 | -0.25 | -7.58% | 3 | 138 | 15.60% |
| PG230616P00148000 | 2023-06-07 9:45AM EDT | 148.00 | 4.25 | 4.10 | 4.30 | +0.40 | +10.39% | 7 | 133 | 15.04% |
| PG230616P00149000 | 2023-06-06 10:59AM EDT | 149.00 | 4.50 | 5.00 | 5.25 | 0.00 | - | 2 | 105 | 16.36% |
| PG230616P00150000 | 2023-06-06 2:14PM EDT | 150.00 | 6.08 | 5.90 | 6.25 | 0.00 | - | 6 | 5,500 | 18.65% |
| PG230616P00152500 | 2023-06-05 10:43AM EDT | 152.50 | 5.45 | 8.45 | 8.95 | 0.00 | - | 1 | 15 | 28.88% |
| PG230616P00155000 | 2023-06-06 3:44PM EDT | 155.00 | 10.50 | 10.90 | 11.20 | 0.00 | - | 1,370 | 2,231 | 27.20% |
| PG230616P00160000 | 2023-06-06 12:41PM EDT | 160.00 | 16.20 | 16.10 | 16.25 | 0.00 | - | 1 | 33 | 38.33% |
| PG230616P00165000 | 2023-06-02 3:58PM EDT | 165.00 | 18.40 | 21.05 | 21.45 | 0.00 | - | 3 | 2 | 54.39% |
| PG230616P00170000 | 2023-06-06 3:44PM EDT | 170.00 | 25.50 | 25.90 | 26.35 | 0.00 | - | 1,370 | 90 | 59.57% |
| PG230616P00175000 | 2023-04-21 3:23PM EDT | 175.00 | 19.15 | 21.55 | 22.05 | 0.00 | - | 56 | 0 | 0.00% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 140.11% |
| PG230616P00185000 | 2023-04-05 2:01PM EDT | 185.00 | 33.70 | 28.80 | 29.30 | 0.00 | - | - | 0 | 0.00% |
| PG230616P00200000 | 2023-04-24 11:15AM EDT | 200.00 | 42.85 | 53.45 | 53.90 | 0.00 | - | - | 0 | 0.00% |
| PG230616P00210000 | 2023-04-18 10:39AM EDT | 210.00 | 60.10 | 57.15 | 57.75 | 0.00 | - | - | 0 | 0.00% |
