Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.673,31 +447,65 (+1,17%) Gold
2.308,30 -1,30 (-0,06%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.404,53 +2.298,49 (+4,17%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 35.80 | 38.25 | 39.05 | 0.00 | - | 20 | 20 | 30.16% |
| PG250321C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 31.65 | 34.00 | 34.90 | 0.00 | - | 3 | 3 | 29.01% |
| PG250321C00140000 | 2024-04-26 11:10AM EDT | 140.00 | 27.40 | 29.80 | 30.15 | 0.00 | - | 20 | 50 | 26.31% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 145.00 | 23.20 | 25.75 | 25.95 | 0.00 | - | 21 | 22 | 24.65% |
| PG250321C00150000 | 2024-04-26 11:14AM EDT | 150.00 | 19.40 | 21.70 | 21.95 | 0.00 | - | 20 | 23 | 23.14% |
| PG250321C00155000 | 2024-04-26 11:10AM EDT | 155.00 | 16.00 | 17.75 | 18.20 | 0.00 | - | 10 | 18 | 21.77% |
| PG250321C00160000 | 2024-04-29 3:05PM EDT | 160.00 | 12.55 | 13.75 | 14.80 | 0.00 | - | 1 | 33 | 20.61% |
| PG250321C00165000 | 2024-05-03 1:57PM EDT | 165.00 | 11.65 | 11.50 | 11.70 | +0.70 | +6.39% | 1 | 158 | 19.51% |
| PG250321C00170000 | 2024-05-03 10:41AM EDT | 170.00 | 7.80 | 8.85 | 8.90 | -0.82 | -9.51% | 4 | 180 | 18.39% |
| PG250321C00175000 | 2024-04-30 10:05AM EDT | 175.00 | 6.00 | 6.55 | 6.70 | 0.00 | - | 50 | 77 | 17.68% |
| PG250321C00180000 | 2024-05-02 1:10PM EDT | 180.00 | 4.95 | 4.65 | 4.85 | 0.00 | - | 3 | 109 | 16.98% |
| PG250321C00185000 | 2024-05-02 3:18PM EDT | 185.00 | 3.40 | 3.20 | 3.35 | 0.00 | - | 4 | 6 | 16.27% |
| PG250321C00190000 | 2024-04-22 3:13PM EDT | 190.00 | 1.85 | 2.06 | 2.22 | 0.00 | - | - | 8 | 15.65% |
| PG250321C00195000 | 2024-04-25 9:54AM EDT | 195.00 | 1.68 | 0.94 | 1.46 | 0.00 | - | 1 | 6 | 15.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321P00115000 | 2024-04-17 2:14PM EDT | 115.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | - | 1 | 26.42% |
| PG250321P00120000 | 2024-05-02 12:51PM EDT | 120.00 | 0.81 | 0.58 | 0.82 | 0.00 | - | 2 | 12 | 22.05% |
| PG250321P00130000 | 2024-04-25 10:16AM EDT | 130.00 | 1.49 | 1.17 | 1.29 | 0.00 | - | 1 | 201 | 19.56% |
| PG250321P00135000 | 2024-05-03 12:21PM EDT | 135.00 | 1.68 | 1.56 | 1.65 | -0.27 | -13.85% | 1 | 41 | 18.42% |
| PG250321P00140000 | 2024-05-02 9:54AM EDT | 140.00 | 2.20 | 2.03 | 2.10 | 0.00 | - | 25 | 78 | 17.26% |
| PG250321P00145000 | 2024-04-30 3:47PM EDT | 145.00 | 3.00 | 2.60 | 2.73 | 0.00 | - | 5 | 716 | 16.22% |
| PG250321P00150000 | 2024-05-03 1:14PM EDT | 150.00 | 3.60 | 3.45 | 3.60 | -0.35 | -8.86% | 3 | 121 | 15.30% |
| PG250321P00155000 | 2024-05-03 12:21PM EDT | 155.00 | 4.84 | 4.55 | 4.70 | -0.11 | -2.22% | 1 | 50 | 14.31% |
| PG250321P00160000 | 2024-04-30 1:45PM EDT | 160.00 | 6.70 | 6.00 | 6.15 | 0.00 | - | 53 | 56 | 13.37% |
| PG250321P00165000 | 2024-05-03 1:28PM EDT | 165.00 | 7.98 | 7.85 | 8.00 | -0.92 | -10.34% | 1 | 2 | 12.40% |
| PG250321P00170000 | 2024-04-24 1:53PM EDT | 170.00 | 11.45 | 10.10 | 10.30 | 0.00 | - | - | 5 | 11.33% |
