Deutsche Märkte öffnen in 5 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
25.021,39 -678,02 (-2,64%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00065000 | 2023-02-15 3:28PM EDT | 65.00 | 74.18 | 77.35 | 78.85 | 0.00 | - | 7 | 14 | 0.00% |
| PG240119C00070000 | 2023-03-24 2:28PM EDT | 70.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00075000 | 2022-09-20 1:04PM EDT | 75.00 | 63.85 | 54.55 | 55.50 | 0.00 | - | 2 | 3 | 0.00% |
| PG240119C00080000 | 2023-03-16 1:47PM EDT | 80.00 | 63.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00085000 | 2023-03-20 9:41AM EDT | 85.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG240119C00090000 | 2023-01-25 3:48PM EDT | 90.00 | 53.30 | 50.95 | 52.65 | 0.00 | - | 5 | 81 | 0.00% |
| PG240119C00095000 | 2022-10-20 9:43AM EDT | 95.00 | 39.05 | 50.35 | 51.55 | 0.00 | - | 3 | 120 | 28.47% |
| PG240119C00100000 | 2023-03-27 11:05AM EDT | 100.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG240119C00105000 | 2023-01-17 10:31AM EDT | 105.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| PG240119C00110000 | 2023-03-21 2:15PM EDT | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00115000 | 2023-03-20 9:36AM EDT | 115.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG240119C00120000 | 2023-03-20 12:51PM EDT | 120.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PG240119C00125000 | 2023-03-20 11:40AM EDT | 125.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00130000 | 2023-03-27 9:30AM EDT | 130.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00135000 | 2023-03-23 11:38AM EDT | 135.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00140000 | 2023-03-27 1:21PM EDT | 140.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240119C00145000 | 2023-03-27 9:48AM EDT | 145.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG240119C00150000 | 2023-03-27 3:16PM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| PG240119C00155000 | 2023-03-27 3:04PM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PG240119C00160000 | 2023-03-27 2:35PM EDT | 160.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PG240119C00165000 | 2023-03-27 10:56AM EDT | 165.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG240119C00170000 | 2023-03-27 12:23PM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG240119C00175000 | 2023-03-27 11:40AM EDT | 175.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PG240119C00180000 | 2023-03-27 11:51AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00185000 | 2023-03-24 12:41PM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG240119C00190000 | 2023-03-24 9:36AM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG240119C00195000 | 2023-03-20 1:36PM EDT | 195.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00200000 | 2023-03-21 11:27AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00210000 | 2023-03-24 10:28AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00220000 | 2023-02-08 11:31AM EDT | 220.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 83 | 19.58% |
| PG240119C00230000 | 2023-03-22 2:23PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PG240119C00240000 | 2023-02-08 10:31AM EDT | 240.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 304 | 28.13% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00065000 | 2023-03-21 9:53AM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PG240119P00070000 | 2023-03-23 3:50PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PG240119P00075000 | 2023-03-21 1:36PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PG240119P00080000 | 2023-03-24 10:20AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG240119P00085000 | 2023-03-13 1:33PM EDT | 85.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PG240119P00090000 | 2023-03-24 10:19AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG240119P00095000 | 2023-03-24 10:18AM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG240119P00100000 | 2023-03-24 10:21AM EDT | 100.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119P00105000 | 2023-03-20 3:50PM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG240119P00110000 | 2023-03-24 11:00AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119P00115000 | 2023-03-27 12:10PM EDT | 115.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PG240119P00120000 | 2023-03-27 11:33AM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PG240119P00125000 | 2023-03-27 10:56AM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG240119P00130000 | 2023-03-27 10:59AM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG240119P00135000 | 2023-03-27 1:08PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PG240119P00140000 | 2023-03-27 1:54PM EDT | 140.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| PG240119P00145000 | 2023-03-27 11:44AM EDT | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| PG240119P00150000 | 2023-03-27 9:30AM EDT | 150.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PG240119P00155000 | 2023-03-23 2:41PM EDT | 155.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG240119P00160000 | 2023-03-27 9:30AM EDT | 160.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PG240119P00165000 | 2023-02-28 11:21AM EDT | 165.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119P00170000 | 2023-03-06 3:59PM EDT | 170.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119P00175000 | 2023-01-23 3:15PM EDT | 175.00 | 33.70 | 33.95 | 35.20 | 0.00 | - | 2 | 0 | 29.30% |
| PG240119P00180000 | 2023-02-09 1:26PM EDT | 180.00 | 42.25 | 42.00 | 44.10 | 0.00 | - | 1 | 0 | 39.89% |
| PG240119P00185000 | 2023-01-19 4:19PM EDT | 185.00 | 41.10 | 44.45 | 45.55 | 0.00 | - | 27 | 0 | 34.41% |
| PG240119P00190000 | 2023-02-06 2:09PM EDT | 190.00 | 48.65 | 51.60 | 53.40 | 0.00 | - | 1 | 0 | 42.75% |
| PG240119P00195000 | 2023-01-19 4:22PM EDT | 195.00 | 51.50 | 54.50 | 55.65 | 0.00 | - | 1 | 0 | 38.54% |
| PG240119P00200000 | 2023-02-02 12:26PM EDT | 200.00 | 57.40 | 58.55 | 59.60 | 0.00 | - | 1 | 0 | 37.78% |
| PG240119P00210000 | 2022-05-17 1:39PM EDT | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 58.95% |
| PG240119P00220000 | 2023-03-01 4:09PM EDT | 220.00 | 82.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119P00240000 | 2023-01-19 4:10PM EDT | 240.00 | 96.95 | 99.20 | 101.05 | 0.00 | - | 55 | 6 | 51.09% |
