Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 0.00% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 43.50 | 41.30 | 44.95 | 0.00 | - | 1 | 6 | 50.76% |
| PG240920C00130000 | 2024-01-23 11:09AM EDT | 130.00 | 28.43 | 32.25 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| PG240920C00135000 | 2024-07-18 1:49PM EDT | 135.00 | 35.10 | 33.25 | 37.00 | 0.00 | - | 1 | 38 | 57.45% |
| PG240920C00140000 | 2024-07-26 12:51PM EDT | 140.00 | 30.38 | 28.35 | 31.90 | -0.27 | -0.88% | 2 | 52 | 50.29% |
| PG240920C00145000 | 2024-07-16 11:28AM EDT | 145.00 | 22.10 | 23.55 | 27.10 | 0.00 | - | 1 | 25 | 45.08% |
| PG240920C00150000 | 2024-07-18 3:57PM EDT | 150.00 | 19.47 | 20.20 | 21.95 | 0.00 | - | 60 | 278 | 37.78% |
| PG240920C00155000 | 2024-07-25 3:34PM EDT | 155.00 | 14.65 | 15.70 | 17.05 | 0.00 | - | 3 | 2,116 | 31.81% |
| PG240920C00160000 | 2024-07-23 2:28PM EDT | 160.00 | 11.20 | 10.55 | 11.80 | +1.05 | +10.34% | 3 | 2,755 | 23.95% |
| PG240920C00165000 | 2024-07-26 3:35PM EDT | 165.00 | 7.10 | 7.40 | 7.65 | +0.50 | +7.58% | 15 | 2,949 | 20.29% |
| PG240920C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 4.30 | 4.20 | 4.40 | +0.55 | +14.67% | 264 | 6,241 | 18.08% |
| PG240920C00175000 | 2024-07-26 3:03PM EDT | 175.00 | 1.90 | 2.02 | 2.17 | +0.11 | +6.15% | 173 | 3,150 | 16.65% |
| PG240920C00180000 | 2024-07-26 3:06PM EDT | 180.00 | 0.75 | 0.78 | 1.08 | +0.05 | +7.14% | 87 | 3,953 | 16.80% |
| PG240920C00185000 | 2024-07-26 11:22AM EDT | 185.00 | 0.32 | 0.07 | 0.35 | +0.07 | +28.00% | 4 | 517 | 15.58% |
| PG240920C00190000 | 2024-07-26 10:15AM EDT | 190.00 | 0.12 | 0.06 | 0.15 | -0.04 | -25.00% | 5 | 149 | 16.09% |
| PG240920C00195000 | 2024-07-17 11:53AM EDT | 195.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 1 | 268 | 18.75% |
| PG240920C00200000 | 2024-07-12 1:17PM EDT | 200.00 | 0.17 | 0.02 | 0.19 | 0.00 | - | 2 | 187 | 22.56% |
| PG240920C00210000 | 2024-04-25 2:29PM EDT | 210.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 41.22% |
| PG240920C00220000 | 2024-07-08 3:20PM EDT | 220.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 5 | 9 | 47.41% |
| PG240920C00240000 | 2024-07-19 11:55AM EDT | 240.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 9 | 30 | 48.93% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 99.61% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 83.01% |
| PG240920P00085000 | 2024-07-09 9:30AM EDT | 85.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 106.54% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 64.26% |
| PG240920P00095000 | 2024-06-27 1:30PM EDT | 95.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 82.81% |
| PG240920P00100000 | 2024-05-03 2:13PM EDT | 100.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 2 | 14 | 84.28% |
| PG240920P00105000 | 2024-06-10 11:37AM EDT | 105.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 623 | 56.35% |
| PG240920P00110000 | 2024-04-17 11:13AM EDT | 110.00 | 0.22 | 0.00 | 1.29 | 0.00 | - | 3 | 512 | 64.36% |
| PG240920P00115000 | 2024-05-31 3:55PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 59 | 59.23% |
| PG240920P00120000 | 2024-05-21 12:08PM EDT | 120.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 1 | 321 | 53.66% |
| PG240920P00125000 | 2024-06-06 9:50AM EDT | 125.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 25 | 93 | 58.40% |
| PG240920P00130000 | 2024-07-12 1:20PM EDT | 130.00 | 0.15 | 0.00 | 1.38 | 0.00 | - | 2 | 109 | 51.39% |
| PG240920P00135000 | 2024-07-25 11:35AM EDT | 135.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 5 | 2,401 | 31.25% |
| PG240920P00140000 | 2024-07-25 11:24AM EDT | 140.00 | 0.20 | 0.08 | 1.10 | 0.00 | - | 4 | 671 | 37.57% |
| PG240920P00145000 | 2024-07-18 12:32PM EDT | 145.00 | 0.15 | 0.09 | 0.37 | 0.00 | - | 4 | 753 | 24.61% |
| PG240920P00150000 | 2024-07-26 2:52PM EDT | 150.00 | 0.35 | 0.19 | 0.37 | -0.04 | -10.26% | 20 | 1,643 | 20.19% |
| PG240920P00155000 | 2024-07-26 2:05PM EDT | 155.00 | 0.60 | 0.49 | 0.61 | -0.11 | -15.49% | 114 | 2,148 | 17.97% |
| PG240920P00160000 | 2024-07-26 2:53PM EDT | 160.00 | 1.18 | 0.94 | 1.11 | -0.22 | -15.71% | 160 | 5,407 | 16.11% |
| PG240920P00165000 | 2024-07-26 3:25PM EDT | 165.00 | 2.23 | 1.99 | 2.11 | -0.48 | -17.71% | 385 | 2,930 | 14.50% |
| PG240920P00170000 | 2024-07-26 3:01PM EDT | 170.00 | 4.35 | 3.90 | 4.05 | -0.70 | -13.86% | 56 | 2,672 | 13.43% |
| PG240920P00175000 | 2024-07-26 3:29PM EDT | 175.00 | 7.40 | 6.40 | 8.10 | +0.50 | +7.25% | 1 | 7 | 16.83% |
| PG240920P00180000 | 2024-07-25 10:23AM EDT | 180.00 | 11.15 | 9.65 | 11.50 | 0.00 | - | 4 | 2 | 13.90% |
