Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
27.690,18 +180,72 (+0,66%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.376,71 -369,16 (-1,70%) CMC Crypto 200
529,24 -7,62 (-1,42%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00085000 | 2022-07-01 8:34AM EST | 85.00 | 60.51 | 60.70 | 61.40 | 0.00 | - | - | 1 | 78.15% |
| PG230616C00100000 | 2022-08-04 8:52AM EST | 100.00 | 48.38 | 47.45 | 48.25 | 0.00 | - | - | 10 | 68.80% |
| PG230616C00105000 | 2022-07-13 9:20AM EST | 105.00 | 42.40 | 42.90 | 43.85 | 0.00 | - | - | 1 | 64.81% |
| PG230616C00110000 | 2022-08-10 11:46AM EST | 110.00 | 39.04 | 38.55 | 39.55 | +3.29 | +9.20% | 6 | 7 | 61.32% |
| PG230616C00115000 | 2022-08-10 11:46AM EST | 115.00 | 34.72 | 34.20 | 35.00 | +4.53 | +15.00% | 6 | 6 | 57.09% |
| PG230616C00120000 | 2022-08-05 2:15PM EST | 120.00 | 29.46 | 30.00 | 30.85 | 0.00 | - | - | 7 | 53.72% |
| PG230616C00125000 | 2022-08-04 8:52AM EST | 125.00 | 27.38 | 25.95 | 26.90 | 0.00 | - | - | 41 | 50.64% |
| PG230616C00130000 | 2022-08-08 2:50PM EST | 130.00 | 22.52 | 22.10 | 22.80 | 0.00 | - | - | 50 | 48.38% |
| PG230616C00135000 | 2022-08-10 11:57AM EST | 135.00 | 18.98 | 18.55 | 19.40 | +0.58 | +3.15% | 1 | 160 | 46.25% |
| PG230616C00140000 | 2022-08-11 12:11PM EST | 140.00 | 16.05 | 15.40 | 16.00 | +0.35 | +2.23% | 35 | 114 | 43.52% |
| PG230616C00145000 | 2022-08-11 1:12PM EST | 145.00 | 12.91 | 12.45 | 12.95 | +0.16 | +1.25% | 2 | 1,121 | 41.16% |
| PG230616C00150000 | 2022-08-11 1:12PM EST | 150.00 | 10.31 | 9.80 | 10.35 | +0.31 | +3.10% | 18 | 727 | 39.36% |
| PG230616C00155000 | 2022-08-11 10:29AM EST | 155.00 | 8.30 | 7.75 | 8.10 | +0.55 | +7.10% | 423 | 361 | 37.76% |
| PG230616C00160000 | 2022-08-10 11:35AM EST | 160.00 | 5.95 | 5.75 | 6.20 | -0.05 | -0.83% | 3 | 495 | 36.33% |
| PG230616C00165000 | 2022-08-10 11:34AM EST | 165.00 | 4.45 | 4.25 | 4.70 | 0.00 | - | 3 | 522 | 35.29% |
| PG230616C00170000 | 2022-08-10 11:34AM EST | 170.00 | 3.25 | 3.25 | 3.45 | -0.10 | -2.99% | 2 | 1,665 | 34.19% |
| PG230616C00175000 | 2022-08-10 11:35AM EST | 175.00 | 2.39 | 2.21 | 2.59 | -0.16 | -6.27% | 2 | 381 | 33.74% |
| PG230616C00180000 | 2022-08-10 11:35AM EST | 180.00 | 1.72 | 1.55 | 1.86 | -0.13 | -7.03% | 2 | 243 | 33.03% |
| PG230616C00185000 | 2022-08-10 11:34AM EST | 185.00 | 1.24 | 1.12 | 1.45 | -0.15 | -10.79% | 3 | 237 | 33.26% |
| PG230616C00190000 | 2022-07-18 12:41PM EST | 190.00 | 1.24 | 0.80 | 0.98 | 0.00 | - | - | 53 | 32.40% |
| PG230616C00195000 | 2022-07-29 2:02PM EST | 195.00 | 0.72 | 0.52 | 0.98 | 0.00 | - | - | 28 | 34.53% |
| PG230616C00200000 | 2022-08-02 11:33AM EST | 200.00 | 0.60 | 0.36 | 0.63 | 0.00 | - | 1 | 26 | 33.40% |
| PG230616C00210000 | 2022-07-22 9:06AM EST | 210.00 | 0.46 | 0.05 | 0.55 | 0.00 | - | - | 20 | 36.13% |
| PG230616C00220000 | 2022-07-22 9:04AM EST | 220.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 7 | 38.87% |
| PG230616C00230000 | 2022-07-29 2:11PM EST | 230.00 | 0.39 | 0.00 | 0.41 | 0.00 | - | - | 20 | 40.63% |
| PG230616C00240000 | 2022-08-01 10:44AM EST | 240.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 7 | 42.26% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00070000 | 2022-07-29 1:50PM EST | 70.00 | 0.60 | 0.02 | 0.52 | 0.00 | - | - | 3 | 58.50% |
| PG230616P00075000 | 2022-08-04 8:30AM EST | 75.00 | 0.53 | 0.14 | 0.80 | 0.00 | - | - | 16 | 58.50% |
| PG230616P00080000 | 2022-08-11 9:19AM EST | 80.00 | 0.60 | 0.32 | 0.82 | -0.25 | -29.41% | 2 | 43 | 55.23% |
| PG230616P00085000 | 2022-08-03 11:07AM EST | 85.00 | 1.08 | 0.43 | 1.04 | 0.00 | - | 1 | 39 | 52.78% |
| PG230616P00090000 | 2022-08-11 1:21PM EST | 90.00 | 1.02 | 0.39 | 1.74 | -0.10 | -8.93% | 5 | 374 | 51.86% |
| PG230616P00095000 | 2022-08-04 9:58AM EST | 95.00 | 1.51 | 1.20 | 1.57 | 0.00 | - | - | 35 | 51.55% |
| PG230616P00100000 | 2022-08-05 1:03PM EST | 100.00 | 1.83 | 1.41 | 1.88 | 0.00 | - | - | 33 | 48.73% |
| PG230616P00105000 | 2022-08-05 11:01AM EST | 105.00 | 2.39 | 1.93 | 2.26 | 0.00 | - | 7 | 66 | 46.07% |
| PG230616P00110000 | 2022-08-10 12:42PM EST | 110.00 | 2.42 | 2.36 | 3.10 | -0.21 | -7.98% | 6 | 136 | 45.54% |
| PG230616P00115000 | 2022-08-10 11:34AM EST | 115.00 | 2.97 | 2.90 | 3.30 | -0.23 | -7.19% | 5 | 549 | 41.08% |
| PG230616P00120000 | 2022-08-10 11:34AM EST | 120.00 | 3.65 | 3.60 | 4.00 | -0.35 | -8.75% | 5 | 344 | 38.70% |
| PG230616P00125000 | 2022-08-10 11:34AM EST | 125.00 | 4.50 | 4.35 | 4.85 | -0.40 | -8.16% | 45 | 286 | 36.37% |
| PG230616P00130000 | 2022-08-10 11:34AM EST | 130.00 | 5.55 | 5.45 | 5.95 | -0.35 | -5.93% | 4 | 715 | 34.28% |
| PG230616P00135000 | 2022-08-11 11:50AM EST | 135.00 | 6.70 | 6.80 | 7.20 | -0.55 | -7.59% | 446 | 311 | 31.93% |
| PG230616P00140000 | 2022-08-10 11:35AM EST | 140.00 | 8.45 | 8.50 | 8.80 | -0.35 | -3.98% | 4 | 1,156 | 29.81% |
| PG230616P00145000 | 2022-08-10 2:53PM EST | 145.00 | 10.25 | 10.45 | 10.75 | -0.85 | -7.66% | 3 | 823 | 27.70% |
| PG230616P00150000 | 2022-08-11 10:29AM EST | 150.00 | 12.45 | 12.70 | 13.30 | -1.05 | -7.78% | 235 | 731 | 26.16% |
| PG230616P00155000 | 2022-08-04 8:36AM EST | 155.00 | 16.00 | 15.50 | 15.90 | 0.00 | - | - | 203 | 23.30% |
| PG230616P00160000 | 2022-08-01 11:11AM EST | 160.00 | 21.23 | 18.60 | 19.05 | 0.00 | - | - | 85 | 20.18% |
| PG230616P00170000 | 2022-07-29 9:38AM EST | 170.00 | 31.45 | 25.75 | 26.55 | 0.00 | - | - | 6 | 0.00% |
| PG230616P00175000 | 2022-07-29 9:38AM EST | 175.00 | 35.83 | 30.05 | 30.85 | 0.00 | - | - | 1 | 0.00% |
