Deutsche Märkte öffnen in 1 Stunde 56 Minute
Nikkei 225
38.385,10 +832,94 (+2,22%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.650,82 +660,73 (+1,07%) CMC Crypto 200
1.439,08 +24,32 (+1,72%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 1:33PM EDT | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621C00090000 | 2024-04-17 3:36PM EDT | 90.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240621C00100000 | 2024-02-07 10:43AM EDT | 100.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PG240621C00105000 | 2024-04-18 9:39AM EDT | 105.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240621C00110000 | 2023-10-24 3:33PM EDT | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 0.00% |
| PG240621C00115000 | 2024-04-11 1:31PM EDT | 115.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG240621C00120000 | 2024-04-17 9:36AM EDT | 120.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240621C00125000 | 2024-04-03 3:59PM EDT | 125.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240621C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG240621C00135000 | 2024-04-16 2:16PM EDT | 135.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG240621C00140000 | 2024-04-16 1:44PM EDT | 140.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240621C00145000 | 2024-04-22 11:20AM EDT | 145.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240621C00150000 | 2024-04-23 2:14PM EDT | 150.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240621C00155000 | 2024-04-23 2:00PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| PG240621C00160000 | 2024-04-23 3:59PM EDT | 160.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| PG240621C00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 1.56% |
| PG240621C00170000 | 2024-04-23 3:54PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 3.13% |
| PG240621C00175000 | 2024-04-23 11:37AM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PG240621C00180000 | 2024-04-23 9:33AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240621C00185000 | 2024-04-22 1:00PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PG240621C00190000 | 2024-04-17 1:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG240621C00195000 | 2024-01-23 11:12AM EDT | 195.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 24 | 21.88% |
| PG240621C00200000 | 2024-03-18 3:36PM EDT | 200.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 328 | 28.13% |
| PG240621C00210000 | 2024-02-13 10:30AM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 34.77% |
| PG240621C00220000 | 2024-03-11 12:52PM EDT | 220.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 36 | 52.52% |
| PG240621C00230000 | 2023-11-16 10:56AM EDT | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 1 | 41.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2024-04-19 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PG240621P00075000 | 2024-04-02 11:54AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PG240621P00080000 | 2024-01-24 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 15 | 43 | 79.10% |
| PG240621P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PG240621P00090000 | 2023-12-06 11:07AM EDT | 90.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 2 | 81 | 65.82% |
| PG240621P00095000 | 2024-03-28 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG240621P00100000 | 2024-04-23 12:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG240621P00105000 | 2024-03-05 3:47PM EDT | 105.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 2 | 302 | 52.15% |
| PG240621P00110000 | 2024-03-27 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG240621P00115000 | 2024-04-22 12:55PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PG240621P00120000 | 2024-04-18 12:54PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PG240621P00125000 | 2024-04-23 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PG240621P00130000 | 2024-04-23 9:33AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG240621P00135000 | 2024-04-23 2:27PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PG240621P00140000 | 2024-04-23 2:59PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PG240621P00145000 | 2024-04-23 2:59PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PG240621P00150000 | 2024-04-23 3:36PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| PG240621P00155000 | 2024-04-23 3:53PM EDT | 155.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 3.13% |
| PG240621P00160000 | 2024-04-23 3:36PM EDT | 160.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| PG240621P00165000 | 2024-04-23 2:03PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PG240621P00170000 | 2024-04-19 10:19AM EDT | 170.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240621P00175000 | 2024-04-23 11:05AM EDT | 175.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240621P00180000 | 2024-03-13 1:08PM EDT | 180.00 | 16.25 | 24.70 | 27.45 | 0.00 | - | 1 | 1 | 55.13% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 91.25% |
| PG240621P00190000 | 2023-11-09 12:42PM EDT | 190.00 | 40.00 | 44.25 | 45.90 | 0.00 | - | 2 | 0 | 102.38% |
| PG240621P00200000 | 2024-01-18 11:00AM EDT | 200.00 | 52.37 | 40.25 | 44.40 | 0.00 | - | 33 | 0 | 56.74% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 95.73% |
