PG - The Procter & Gamble Company

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230616C000650002023-04-24 3:52PM EDT65.0091.7081.4081.750.00-21370.51%
PG230616C000750002023-05-22 3:11PM EDT75.0074.3168.7569.200.00-33150.00%
PG230616C000800002023-04-19 11:24AM EDT80.0071.0573.1573.900.00--0453.54%
PG230616C000850002023-04-19 11:24AM EDT85.0066.0568.1568.900.00-10419.48%
PG230616C000900002023-04-19 11:25AM EDT90.0061.1563.2063.950.00-11388.33%
PG230616C000950002023-04-19 11:26AM EDT95.0056.1058.1559.000.00--0357.93%
PG230616C001000002023-04-19 11:26AM EDT100.0051.1053.1554.050.00-40329.37%
PG230616C001050002023-04-18 10:30AM EDT105.0045.8247.6548.400.00-75292.63%
PG230616C001100002023-05-17 9:34AM EDT110.0046.9033.8034.200.00-1471.48%
PG230616C001150002023-05-18 9:33AM EDT115.0038.6028.7529.200.00-1757.03%
PG230616C001200002023-05-19 10:13AM EDT120.0033.0723.8024.050.00-1955.66%
PG230616C001250002023-06-07 9:40AM EDT125.0019.4018.9019.25-1.42-6.82%12,89554.64%
PG230616C001300002023-05-22 10:09AM EDT130.0020.7513.8514.200.00-1048140.63%
PG230616C001340002023-05-30 12:37PM EDT134.009.809.8510.150.00--429.35%
PG230616C001350002023-06-06 10:12AM EDT135.0010.008.909.200.00-22,89128.42%
PG230616C001400002023-06-06 2:54PM EDT140.004.854.354.550.00-6253,55521.22%
PG230616C001410002023-06-02 10:32AM EDT141.005.003.553.750.00-34420.56%
PG230616C001420002023-06-05 3:11PM EDT142.004.742.582.780.00-146517.26%
PG230616C001430002023-06-06 3:55PM EDT143.002.581.992.510.00-1318021.17%
PG230616C001440002023-06-06 3:49PM EDT144.001.981.341.760.00-15457318.82%
PG230616C001450002023-06-07 9:35AM EDT145.000.950.871.22-0.32-25.20%58,08917.80%
PG230616C001460002023-06-07 9:35AM EDT146.000.600.540.83-0.20-25.00%61,15017.36%
PG230616C001470002023-06-06 2:41PM EDT147.000.480.320.390.00-15468514.87%
PG230616C001480002023-06-06 3:51PM EDT148.000.350.180.230.00-401,44514.84%
PG230616C001490002023-06-06 3:28PM EDT149.000.190.100.150.00-1761615.38%
PG230616C001500002023-06-07 9:30AM EDT150.000.080.070.100.00-17,69316.02%
PG230616C001525002023-06-06 2:59PM EDT152.500.060.030.040.00-136117.77%
PG230616C001550002023-06-06 3:49PM EDT155.000.020.020.030.00-98,72420.90%
PG230616C001575002023-06-05 1:33PM EDT157.500.030.000.020.00-856623.44%
PG230616C001600002023-06-06 12:19PM EDT160.000.010.000.010.00-1417,05225.00%
PG230616C001650002023-06-06 11:40AM EDT165.000.030.000.030.00-32,73935.35%
PG230616C001675002023-05-25 11:29AM EDT167.500.130.000.020.00--136.72%
PG230616C001700002023-06-05 2:23PM EDT170.000.010.000.030.00-56,23241.99%
PG230616C001750002023-06-05 3:52PM EDT175.000.010.000.030.00-21,39448.44%
PG230616C001800002023-06-05 9:42AM EDT180.000.010.000.030.00-63,11550.00%
PG230616C001850002023-05-01 9:30AM EDT185.000.020.000.400.00-125277.54%
PG230616C001900002023-02-28 1:35PM EDT190.000.060.000.100.00-331,83369.53%
PG230616C001950002023-05-19 12:50PM EDT195.000.010.000.030.00-215565.63%
PG230616C002000002023-05-19 9:53AM EDT200.000.020.000.030.00-43571.09%
PG230616C002100002023-01-18 4:09PM EDT210.000.100.000.170.00-13496.68%
PG230616C002200002023-06-02 10:09AM EDT220.000.030.000.100.00-19100.39%
PG230616C002300002023-01-18 4:08PM EDT230.000.080.000.280.00-419123.63%
PG230616C002400002023-01-31 2:34PM EDT240.000.010.000.270.00-10168132.42%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230616P000650002023-04-24 1:39PM EDT65.000.030.000.750.00-431246.09%
PG230616P000700002023-04-21 10:13AM EDT70.000.010.000.110.00-117173.44%
PG230616P000750002023-05-08 10:37AM EDT75.000.010.000.190.00-1124168.75%
PG230616P000800002023-05-23 1:22PM EDT80.000.020.000.750.00-159187.70%
PG230616P000850002023-05-23 1:23PM EDT85.000.040.000.750.00-142170.70%
PG230616P000900002023-05-01 12:21PM EDT90.000.010.000.580.00-19513147.66%
PG230616P000950002023-06-02 12:47PM EDT95.000.020.000.150.00-1171108.59%
PG230616P001000002023-06-06 12:54PM EDT100.000.020.000.030.00-114180.47%
PG230616P001050002023-05-31 9:33AM EDT105.000.080.000.030.00-127070.31%
PG230616P001100002023-06-01 11:33AM EDT110.000.010.000.020.00-1187458.59%
PG230616P001150002023-06-02 10:44AM EDT115.000.040.000.750.00-23,69082.81%
PG230616P001200002023-05-31 9:33AM EDT120.000.120.000.750.00-13,44969.82%
PG230616P001250002023-06-06 1:08PM EDT125.000.030.010.120.00-3913,91645.51%
PG230616P001300002023-06-06 1:34PM EDT130.000.060.020.390.00-224,27944.68%
PG230616P001330002023-06-06 11:40AM EDT133.000.100.030.140.00-226629.10%
PG230616P001340002023-06-06 11:28AM EDT134.000.110.030.210.00-132229.35%
PG230616P001350002023-06-06 3:13PM EDT135.000.120.070.280.00-646,18828.96%
PG230616P001400002023-06-06 2:54PM EDT140.000.350.310.390.00-406,26617.82%
PG230616P001410002023-06-07 9:38AM EDT141.000.500.440.57+0.09+21.95%531017.41%
PG230616P001420002023-06-06 3:48PM EDT142.000.770.620.78+0.26+50.98%29816.55%
PG230616P001430002023-06-07 9:42AM EDT143.000.720.911.08-0.01-1.37%271815.87%
PG230616P001440002023-06-07 9:41AM EDT144.001.151.301.39-0.10-8.00%462814.31%
PG230616P001450002023-06-07 9:31AM EDT145.001.911.822.10+0.30+18.63%128,86515.85%
PG230616P001460002023-06-06 3:39PM EDT146.002.182.532.830.00-5726816.65%
PG230616P001470002023-06-07 9:44AM EDT147.003.053.203.50-0.25-7.58%313815.60%
PG230616P001480002023-06-07 9:45AM EDT148.004.254.104.30+0.40+10.39%713315.04%
PG230616P001490002023-06-06 10:59AM EDT149.004.505.005.250.00-210516.36%
PG230616P001500002023-06-06 2:14PM EDT150.006.085.906.250.00-65,50018.65%
PG230616P001525002023-06-05 10:43AM EDT152.505.458.458.950.00-11528.88%
PG230616P001550002023-06-06 3:44PM EDT155.0010.5010.9011.200.00-1,3702,23127.20%
PG230616P001600002023-06-06 12:41PM EDT160.0016.2016.1016.250.00-13338.33%
PG230616P001650002023-06-02 3:58PM EDT165.0018.4021.0521.450.00-3254.39%
PG230616P001700002023-06-06 3:44PM EDT170.0025.5025.9026.350.00-1,3709059.57%
PG230616P001750002023-04-21 3:23PM EDT175.0019.1521.5522.050.00-5600.00%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0638.8539.900.00--1140.11%
PG230616P001850002023-04-05 2:01PM EDT185.0033.7028.8029.300.00--00.00%
PG230616P002000002023-04-24 11:15AM EDT200.0042.8553.4553.900.00--00.00%
PG230616P002100002023-04-18 10:39AM EDT210.0060.1057.1557.750.00--00.00%