Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.721,33 -31,98 (-0,08%) Gold
2.400,00 +11,60 (+0,49%) EUR/USD
1,0648 -0,0026 (-0,24%) Bitcoin EUR
58.986,52 +1.663,07 (+2,90%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-16 10:00AM EDT | 65.00 | 91.24 | 90.65 | 93.40 | 0.00 | - | 3 | 8 | 52.30% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 5 | 4 | 60.67% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 81.05 | 84.40 | 0.00 | - | 2 | 2 | 53.13% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.80 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 67.40 | 69.70 | 0.00 | - | 45 | 29 | 53.70% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 62.15 | 64.60 | 0.00 | - | 80 | 62 | 49.02% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 57.40 | 60.20 | 0.00 | - | 45 | 26 | 47.69% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-04-03 9:45AM EDT | 110.00 | 51.60 | 48.45 | 50.70 | 0.00 | - | 1 | 28 | 41.77% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 55.18% |
| PG250117C00120000 | 2024-04-17 3:34PM EDT | 120.00 | 39.65 | 39.95 | 40.70 | 0.00 | - | 2 | 210 | 34.31% |
| PG250117C00125000 | 2024-03-11 3:09PM EDT | 125.00 | 40.19 | 34.50 | 36.95 | 0.00 | - | 2 | 145 | 34.31% |
| PG250117C00130000 | 2024-04-12 1:28PM EDT | 130.00 | 29.24 | 30.95 | 31.55 | 0.00 | - | 3 | 708 | 29.51% |
| PG250117C00135000 | 2024-04-09 12:10PM EDT | 135.00 | 26.00 | 26.90 | 27.30 | 0.00 | - | 1 | 126 | 27.71% |
| PG250117C00140000 | 2024-04-16 3:34PM EDT | 140.00 | 21.83 | 22.70 | 23.10 | 0.00 | - | 10 | 816 | 25.76% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 145.00 | 21.45 | 18.55 | 19.15 | 0.00 | - | 1 | 4,247 | 24.03% |
| PG250117C00150000 | 2024-04-17 1:26PM EDT | 150.00 | 14.77 | 15.10 | 16.00 | 0.00 | - | 2 | 2,804 | 23.47% |
| PG250117C00155000 | 2024-04-18 10:54AM EDT | 155.00 | 12.40 | 12.10 | 12.30 | +0.93 | +8.11% | 4 | 2,355 | 21.33% |
| PG250117C00160000 | 2024-04-18 12:45PM EDT | 160.00 | 9.30 | 9.30 | 9.45 | +0.50 | +5.68% | 15 | 2,797 | 20.23% |
| PG250117C00165000 | 2024-04-18 9:57AM EDT | 165.00 | 6.95 | 6.85 | 7.00 | +0.55 | +8.59% | 1 | 5,546 | 19.22% |
| PG250117C00170000 | 2024-04-17 12:05PM EDT | 170.00 | 4.40 | 4.85 | 5.05 | 0.00 | - | 9 | 2,720 | 18.45% |
| PG250117C00175000 | 2024-04-18 1:06PM EDT | 175.00 | 3.40 | 3.30 | 3.50 | +0.37 | +12.21% | 24 | 3,707 | 17.74% |
| PG250117C00180000 | 2024-04-18 1:08PM EDT | 180.00 | 2.22 | 2.20 | 2.31 | +0.20 | +9.90% | 8 | 1,918 | 17.06% |
| PG250117C00185000 | 2024-04-17 10:46AM EDT | 185.00 | 1.24 | 1.42 | 1.51 | 0.00 | - | 2 | 3,346 | 16.64% |
| PG250117C00190000 | 2024-04-18 9:55AM EDT | 190.00 | 0.92 | 0.90 | 0.97 | +0.15 | +19.48% | 1 | 1,314 | 16.35% |
| PG250117C00195000 | 2024-04-16 3:06PM EDT | 195.00 | 0.54 | 0.58 | 0.64 | 0.00 | - | 1 | 1,205 | 16.29% |
| PG250117C00200000 | 2024-04-11 1:23PM EDT | 200.00 | 0.35 | 0.39 | 0.43 | 0.00 | - | 1 | 643 | 16.33% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 6 | 293 | 17.19% |
| PG250117C00220000 | 2024-04-05 11:55AM EDT | 220.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 6 | 608 | 18.14% |
| PG250117C00230000 | 2024-03-28 11:59AM EDT | 230.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 2 | 116 | 19.14% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-03-26 1:06PM EDT | 65.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 5 | 210 | 45.22% |
| PG250117P00070000 | 2024-03-05 10:51AM EDT | 70.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 30 | 128 | 45.46% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 1 | 43 | 43.29% |
| PG250117P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.10 | 0.06 | 1.40 | 0.00 | - | 2 | 80 | 51.23% |
| PG250117P00085000 | 2024-04-09 10:32AM EDT | 85.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 60 | 33.15% |
| PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.21 | 0.27 | 0.00 | - | 3 | 182 | 31.79% |
| PG250117P00095000 | 2024-04-01 3:01PM EDT | 95.00 | 0.23 | 0.28 | 0.35 | 0.00 | - | 1 | 1,046 | 30.27% |
| PG250117P00100000 | 2024-04-01 12:45PM EDT | 100.00 | 0.31 | 0.38 | 0.44 | 0.00 | - | 3 | 254 | 28.66% |
| PG250117P00105000 | 2024-04-12 2:30PM EDT | 105.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 4 | 1,247 | 27.30% |
| PG250117P00110000 | 2024-04-04 9:56AM EDT | 110.00 | 0.66 | 0.63 | 0.69 | 0.00 | - | 2 | 556 | 25.59% |
| PG250117P00115000 | 2024-04-16 1:05PM EDT | 115.00 | 0.88 | 0.81 | 0.86 | 0.00 | - | 5 | 846 | 24.06% |
| PG250117P00120000 | 2024-04-16 1:05PM EDT | 120.00 | 1.12 | 1.03 | 1.09 | 0.00 | - | 10 | 871 | 22.64% |
| PG250117P00125000 | 2024-04-16 2:08PM EDT | 125.00 | 1.37 | 1.32 | 1.37 | 0.00 | - | 6 | 1,037 | 21.20% |
| PG250117P00130000 | 2024-04-18 11:07AM EDT | 130.00 | 1.63 | 1.69 | 1.75 | -0.06 | -3.55% | 200 | 1,222 | 19.85% |
| PG250117P00135000 | 2024-04-10 11:04AM EDT | 135.00 | 2.15 | 2.20 | 2.28 | 0.00 | - | 1 | 1,531 | 18.62% |
| PG250117P00140000 | 2024-04-17 3:22PM EDT | 140.00 | 3.05 | 2.91 | 3.00 | 0.00 | - | 3 | 2,630 | 17.47% |
| PG250117P00145000 | 2024-04-18 11:00AM EDT | 145.00 | 3.80 | 3.85 | 4.00 | -0.25 | -6.17% | 39 | 2,504 | 16.44% |
| PG250117P00150000 | 2024-04-16 3:39PM EDT | 150.00 | 5.55 | 5.15 | 5.30 | 0.00 | - | 60 | 3,035 | 15.41% |
| PG250117P00155000 | 2024-04-18 10:29AM EDT | 155.00 | 6.90 | 6.85 | 7.00 | -0.35 | -4.83% | 13 | 1,737 | 14.41% |
| PG250117P00160000 | 2024-04-18 12:18PM EDT | 160.00 | 8.90 | 9.00 | 9.15 | -0.65 | -6.81% | 28 | 2,221 | 13.35% |
| PG250117P00165000 | 2024-03-27 2:46PM EDT | 165.00 | 8.85 | 11.65 | 12.25 | 0.00 | - | 6 | 1,690 | 13.09% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 170.00 | 14.85 | 15.00 | 15.20 | 0.00 | - | 1 | 75 | 11.27% |
| PG250117P00175000 | 2024-04-18 10:11AM EDT | 175.00 | 19.05 | 18.40 | 19.20 | +4.05 | +27.00% | 44 | 4 | 10.40% |
| PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 22.00 | 26.05 | 0.00 | - | 1 | 1 | 17.91% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.70 | 34.75 | 0.00 | - | 1 | 0 | 28.67% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 29.10% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 41.43% |
| PG250117P00200000 | 2024-03-19 10:20AM EDT | 200.00 | 38.15 | 41.70 | 45.20 | 0.00 | - | 4 | 7 | 22.69% |
| PG250117P00210000 | 2024-01-24 4:50PM EDT | 210.00 | 57.54 | 47.45 | 50.75 | 0.00 | - | 3 | 3 | 0.00% |
| PG250117P00220000 | 2023-11-15 4:38PM EDT | 220.00 | 68.17 | 74.50 | 77.25 | 0.00 | - | 1 | 1 | 55.54% |
| PG250117P00230000 | 2024-01-31 4:52PM EDT | 230.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
