Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.755,48 -34,71 (-0,09%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 12:33PM EST | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 104.33% |
| PG240621C00090000 | 2023-10-19 2:36PM EST | 90.00 | 60.10 | 61.95 | 62.90 | 0.00 | - | 3 | 7 | 78.58% |
| PG240621C00100000 | 2023-10-18 10:21AM EST | 100.00 | 51.49 | 51.65 | 53.25 | 0.00 | - | 43 | 10 | 66.34% |
| PG240621C00105000 | 2023-10-24 2:34PM EST | 105.00 | 47.35 | 47.40 | 48.60 | 0.00 | - | - | 1 | 62.59% |
| PG240621C00110000 | 2023-10-24 2:33PM EST | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 57.51% |
| PG240621C00115000 | 2023-10-25 12:25PM EST | 115.00 | 38.70 | 37.20 | 40.40 | 0.00 | - | 4 | 0 | 53.98% |
| PG240621C00120000 | 2023-11-16 3:55PM EST | 120.00 | 35.42 | 27.15 | 28.40 | 0.00 | - | 1 | 77 | 30.66% |
| PG240621C00125000 | 2023-12-04 10:25AM EST | 125.00 | 29.75 | 23.25 | 23.55 | 0.00 | - | 1 | 163 | 26.87% |
| PG240621C00130000 | 2023-12-08 2:26PM EST | 130.00 | 18.75 | 19.05 | 19.30 | -1.55 | -7.64% | 10 | 221 | 24.83% |
| PG240621C00135000 | 2023-12-06 3:26PM EST | 135.00 | 15.19 | 15.00 | 15.30 | -1.26 | -7.66% | 2 | 524 | 22.95% |
| PG240621C00140000 | 2023-12-04 3:33PM EST | 140.00 | 11.30 | 11.25 | 11.60 | -5.40 | -32.34% | 1 | 306 | 21.15% |
| PG240621C00145000 | 2023-12-08 1:28PM EST | 145.00 | 8.05 | 7.85 | 8.40 | -1.48 | -15.53% | 16 | 1,769 | 19.69% |
| PG240621C00150000 | 2023-12-08 1:56PM EST | 150.00 | 5.50 | 5.60 | 5.80 | -0.90 | -14.06% | 60 | 854 | 18.58% |
| PG240621C00155000 | 2023-12-08 11:55AM EST | 155.00 | 3.47 | 3.45 | 3.75 | -0.88 | -20.23% | 7 | 3,716 | 17.59% |
| PG240621C00160000 | 2023-12-08 2:58PM EST | 160.00 | 2.20 | 2.08 | 2.35 | -0.43 | -16.35% | 11 | 1,663 | 17.03% |
| PG240621C00165000 | 2023-12-08 2:34PM EST | 165.00 | 1.20 | 1.25 | 1.35 | -0.36 | -23.08% | 8 | 982 | 16.39% |
| PG240621C00170000 | 2023-12-08 3:25PM EST | 170.00 | 0.73 | 0.70 | 0.82 | -0.16 | -17.98% | 47 | 899 | 16.38% |
| PG240621C00175000 | 2023-12-08 1:06PM EST | 175.00 | 0.39 | 0.39 | 0.54 | -0.15 | -27.78% | 124 | 1,494 | 16.77% |
| PG240621C00180000 | 2023-12-08 3:12PM EST | 180.00 | 0.25 | 0.14 | 0.33 | -0.18 | -41.86% | 4 | 186 | 16.91% |
| PG240621C00185000 | 2023-12-08 10:44AM EST | 185.00 | 0.24 | 0.02 | 0.25 | -0.26 | -52.00% | 2 | 342 | 17.70% |
| PG240621C00190000 | 2023-12-04 11:34AM EST | 190.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 92 | 21.84% |
| PG240621C00195000 | 2023-12-06 10:02AM EST | 195.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 2 | 12 | 22.71% |
| PG240621C00200000 | 2023-12-04 2:47PM EST | 200.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 331 | 20.56% |
| PG240621C00210000 | 2023-11-16 10:48AM EST | 210.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 7 | 24.76% |
| PG240621C00220000 | 2023-11-16 10:49AM EST | 220.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 2 | 25 | 29.32% |
| PG240621C00230000 | 2023-11-16 9:56AM EST | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 1 | 28.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-12-06 1:37PM EST | 70.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 42 | 46.05% |
| PG240621P00075000 | 2023-10-24 11:04AM EST | 75.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 10 | 28 | 46.34% |
| PG240621P00080000 | 2023-11-17 2:47PM EST | 80.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 30 | 39.50% |
| PG240621P00085000 | 2023-11-21 11:31AM EST | 85.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 169 | 190 | 35.11% |
| PG240621P00090000 | 2023-12-06 10:07AM EST | 90.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 2 | 81 | 33.94% |
| PG240621P00095000 | 2023-12-08 12:28PM EST | 95.00 | 0.23 | 0.15 | 0.32 | 0.00 | - | 3 | 358 | 31.08% |
| PG240621P00100000 | 2023-12-08 10:46AM EST | 100.00 | 0.32 | 0.24 | 0.39 | 0.00 | - | 2 | 164 | 28.81% |
| PG240621P00105000 | 2023-12-08 10:48AM EST | 105.00 | 0.43 | 0.29 | 0.50 | +0.14 | +48.28% | 2 | 298 | 26.88% |
| PG240621P00110000 | 2023-12-08 3:59PM EST | 110.00 | 0.60 | 0.51 | 0.70 | +0.03 | +5.26% | 4 | 151 | 25.44% |
| PG240621P00115000 | 2023-12-08 11:28AM EST | 115.00 | 0.82 | 0.77 | 0.85 | +0.02 | +2.50% | 3 | 197 | 23.21% |
| PG240621P00120000 | 2023-12-07 3:56PM EST | 120.00 | 1.06 | 1.08 | 1.17 | 0.00 | - | 46 | 940 | 21.69% |
| PG240621P00125000 | 2023-12-08 3:59PM EST | 125.00 | 1.56 | 1.53 | 1.63 | +0.11 | +7.59% | 3 | 1,062 | 20.26% |
| PG240621P00130000 | 2023-12-08 12:08PM EST | 130.00 | 2.27 | 2.16 | 2.60 | +0.18 | +8.61% | 5 | 919 | 19.97% |
| PG240621P00135000 | 2023-12-08 2:34PM EST | 135.00 | 3.20 | 2.80 | 3.20 | +0.36 | +12.68% | 23 | 968 | 17.55% |
| PG240621P00140000 | 2023-12-08 12:28PM EST | 140.00 | 4.53 | 4.30 | 4.50 | +0.38 | +9.16% | 28 | 1,312 | 16.29% |
| PG240621P00145000 | 2023-12-08 2:43PM EST | 145.00 | 6.30 | 6.05 | 6.30 | +0.75 | +13.51% | 16 | 3,181 | 15.09% |
| PG240621P00150000 | 2023-12-08 2:30PM EST | 150.00 | 8.85 | 8.35 | 8.70 | +1.15 | +14.94% | 2 | 1,746 | 13.88% |
| PG240621P00155000 | 2023-12-08 11:52AM EST | 155.00 | 12.24 | 11.05 | 11.95 | +1.46 | +13.54% | 8 | 751 | 13.12% |
| PG240621P00160000 | 2023-12-07 10:32AM EST | 160.00 | 14.75 | 15.05 | 17.30 | 0.00 | - | 4 | 1,032 | 17.36% |
| PG240621P00165000 | 2023-12-05 12:24PM EST | 165.00 | 17.70 | 18.85 | 20.55 | 0.00 | - | 3 | 93 | 13.56% |
| PG240621P00170000 | 2023-12-07 11:37AM EST | 170.00 | 23.80 | 24.10 | 25.65 | 0.00 | - | 2 | 1 | 16.32% |
| PG240621P00175000 | 2023-11-13 1:10PM EST | 175.00 | 22.70 | 29.45 | 30.75 | 0.00 | - | 2 | 1 | 18.99% |
| PG240621P00180000 | 2023-12-04 11:36AM EST | 180.00 | 27.75 | 34.05 | 35.65 | 0.00 | - | 2 | 0 | 20.45% |
| PG240621P00185000 | 2023-05-09 10:28AM EST | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 0.00% |
| PG240621P00190000 | 2023-11-09 11:42AM EST | 190.00 | 40.00 | 44.25 | 45.90 | 0.00 | - | 2 | 0 | 25.70% |
| PG240621P00200000 | 2023-06-12 12:43PM EST | 200.00 | 55.20 | 51.45 | 52.65 | 0.00 | - | 1 | 0 | 0.00% |
| PG240621P00220000 | 2023-08-11 8:34AM EST | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 0.00% |
