Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.144,39 -739,79 (-2,86%) CMC Crypto 200
593,68 -22,27 (-3,62%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00100000 | 2023-02-07 2:33PM EDT | 100.00 | 43.67 | 40.95 | 42.25 | 0.00 | - | 2 | 10 | 0.00% |
| PG240621C00115000 | 2023-03-03 1:21PM EDT | 115.00 | 32.54 | 34.10 | 35.20 | 0.00 | - | 1 | 1 | 29.43% |
| PG240621C00120000 | 2023-03-10 11:07AM EDT | 120.00 | 25.80 | 30.15 | 31.20 | 0.00 | - | 1 | 0 | 28.16% |
| PG240621C00125000 | 2023-02-07 3:59PM EDT | 125.00 | 24.30 | 21.60 | 22.65 | 0.00 | - | - | 1 | 17.58% |
| PG240621C00130000 | 2023-03-16 9:34AM EDT | 130.00 | 20.80 | 22.50 | 23.35 | 0.00 | - | 1 | 1 | 25.16% |
| PG240621C00135000 | 2023-02-21 11:51AM EDT | 135.00 | 17.51 | 19.30 | 20.45 | 0.00 | - | 10 | 0 | 25.01% |
| PG240621C00140000 | 2023-03-22 3:49PM EDT | 140.00 | 17.00 | 16.10 | 16.95 | +1.00 | +6.25% | 1 | 159 | 23.49% |
| PG240621C00145000 | 2023-03-21 9:32AM EDT | 145.00 | 13.78 | 13.25 | 14.00 | 0.00 | - | 1 | 92 | 22.50% |
| PG240621C00150000 | 2023-03-16 10:00AM EDT | 150.00 | 9.90 | 10.65 | 11.50 | 0.00 | - | 1 | 156 | 21.82% |
| PG240621C00155000 | 2023-03-20 10:31AM EDT | 155.00 | 8.30 | 8.55 | 9.20 | 0.00 | - | 54 | 0 | 21.04% |
| PG240621C00160000 | 2023-03-20 12:54PM EDT | 160.00 | 6.90 | 6.65 | 7.30 | 0.00 | - | 1 | 60 | 20.46% |
| PG240621C00165000 | 2023-03-20 11:04AM EDT | 165.00 | 5.20 | 4.95 | 5.65 | +0.07 | +1.36% | 1 | 67 | 19.85% |
| PG240621C00170000 | 2023-03-22 12:01PM EDT | 170.00 | 4.05 | 3.55 | 4.30 | +0.54 | +15.38% | 1 | 34 | 19.32% |
| PG240621C00175000 | 2023-03-20 3:50PM EDT | 175.00 | 3.36 | 2.83 | 3.30 | 0.00 | - | 10 | 312 | 19.03% |
| PG240621C00180000 | 2023-03-20 2:12PM EDT | 180.00 | 2.10 | 2.00 | 2.39 | 0.00 | - | 3 | 3 | 18.50% |
| PG240621C00185000 | 2023-02-23 3:13PM EDT | 185.00 | 1.11 | 1.35 | 1.77 | 0.00 | - | 10 | 0 | 18.25% |
| PG240621C00190000 | 2023-02-02 11:18AM EDT | 190.00 | 0.93 | 0.72 | 1.10 | 0.00 | - | - | 0 | 17.32% |
| PG240621C00195000 | 2023-03-16 9:31AM EDT | 195.00 | 0.63 | 0.61 | 0.92 | 0.00 | - | 2 | 3 | 17.75% |
| PG240621C00200000 | 2023-03-20 3:50PM EDT | 200.00 | 0.81 | 0.39 | 0.86 | 0.00 | - | 2 | 301 | 18.58% |
| PG240621C00210000 | 2023-02-02 11:13AM EDT | 210.00 | 0.30 | 0.00 | 0.54 | 0.00 | - | - | 1 | 18.85% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-02-10 3:41PM EDT | 70.00 | 0.59 | 0.27 | 0.98 | 0.00 | - | - | 1 | 39.82% |
| PG240621P00075000 | 2023-03-21 3:41PM EDT | 75.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 35.84% |
| PG240621P00080000 | 2023-03-10 4:15PM EDT | 80.00 | 1.04 | 0.29 | 1.13 | 0.00 | - | 1 | 0 | 34.41% |
| PG240621P00085000 | 2023-03-14 1:55PM EDT | 85.00 | 1.10 | 0.52 | 1.31 | 0.00 | - | 3 | 19 | 32.50% |
| PG240621P00090000 | 2023-03-20 1:55PM EDT | 90.00 | 1.10 | 0.92 | 1.43 | 0.00 | - | 2 | 13 | 30.20% |
| PG240621P00095000 | 2023-03-06 3:37PM EDT | 95.00 | 1.47 | 1.15 | 1.53 | 0.00 | - | 1 | 1 | 27.83% |
| PG240621P00100000 | 2023-02-15 12:23PM EDT | 100.00 | 1.91 | 1.69 | 2.10 | 0.00 | - | - | 8 | 27.40% |
| PG240621P00105000 | 2023-03-07 12:53PM EDT | 105.00 | 2.51 | 1.77 | 2.33 | 0.00 | - | 2 | 4 | 25.38% |
| PG240621P00110000 | 2023-03-21 11:16AM EDT | 110.00 | 2.57 | 2.19 | 2.83 | 0.00 | - | 10 | 117 | 24.12% |
| PG240621P00115000 | 2023-03-08 11:25AM EDT | 115.00 | 4.00 | 2.95 | 3.45 | 0.00 | - | 11 | 59 | 22.93% |
| PG240621P00120000 | 2023-03-21 1:34PM EDT | 120.00 | 4.03 | 3.70 | 4.30 | 0.00 | - | 2 | 530 | 21.99% |
| PG240621P00125000 | 2023-03-21 1:34PM EDT | 125.00 | 5.05 | 4.70 | 5.25 | -0.03 | -0.59% | 1 | 60 | 20.92% |
| PG240621P00130000 | 2023-03-21 9:30AM EDT | 130.00 | 5.80 | 5.80 | 6.35 | 0.00 | - | 1 | 140 | 19.80% |
| PG240621P00135000 | 2023-03-22 12:01PM EDT | 135.00 | 6.92 | 7.05 | 8.05 | -0.25 | -3.49% | 6 | 12 | 19.33% |
| PG240621P00140000 | 2023-03-22 11:33AM EDT | 140.00 | 8.70 | 8.75 | 9.55 | -0.55 | -5.95% | 2 | 46 | 18.06% |
| PG240621P00150000 | 2023-02-02 4:25PM EDT | 150.00 | 13.66 | 13.75 | 14.65 | 0.00 | - | - | 10 | 17.39% |
| PG240621P00155000 | 2023-03-16 9:31AM EDT | 155.00 | 17.45 | 15.60 | 16.65 | 0.00 | - | 1 | 6 | 15.34% |
