Deutsche Märkte schließen in 8 Stunden 26 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
140,85+0,57 (+0,41%)
Börsenschluss: 4:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210730C001150002021-07-21 3:33PM EDT115.0024.520.000.000.00-400.00%
PG210730C001200002021-07-21 2:59PM EDT120.0019.650.000.000.00-2500.00%
PG210730C001250002021-07-21 3:32PM EDT125.0014.500.000.000.00-400.00%
PG210730C001270002021-07-21 3:41PM EDT127.0012.500.000.000.00-200.00%
PG210730C001290002021-07-21 3:41PM EDT129.0010.500.000.000.00-300.00%
PG210730C001300002021-07-21 2:19PM EDT130.009.390.000.000.00-16400.00%
PG210730C001310002021-07-21 3:44PM EDT131.008.500.000.000.00-200.00%
PG210730C001320002021-07-21 2:14PM EDT132.007.400.000.000.00-12000.00%
PG210730C001330002021-07-21 2:14PM EDT133.006.400.000.000.00-17500.00%
PG210730C001340002021-07-27 3:45PM EDT134.007.040.000.000.00-100.00%
PG210730C001350002021-07-27 1:37PM EDT135.006.160.000.000.00-700.00%
PG210730C001360002021-07-27 3:58PM EDT136.005.240.000.000.00-1800.00%
PG210730C001370002021-07-27 3:58PM EDT137.004.350.000.000.00-7400.00%
PG210730C001380002021-07-27 3:45PM EDT138.003.410.000.000.00-9000.00%
PG210730C001390002021-07-27 2:50PM EDT139.002.500.000.000.00-4000.00%
PG210730C001400002021-07-27 3:44PM EDT140.002.010.000.000.00-24900.00%
PG210730C001410002021-07-27 3:58PM EDT141.001.510.000.000.00-98600.39%
PG210730C001420002021-07-27 3:58PM EDT142.001.040.000.000.00-37703.13%
PG210730C001430002021-07-27 3:58PM EDT143.000.710.000.000.00-32906.25%
PG210730C001440002021-07-27 3:55PM EDT144.000.430.000.000.00-17706.25%
PG210730C001450002021-07-27 3:59PM EDT145.000.270.000.000.00-33906.25%
PG210730C001460002021-07-27 3:45PM EDT146.000.160.000.000.00-30012.50%
PG210730C001470002021-07-27 3:46PM EDT147.000.100.000.000.00-40012.50%
PG210730C001480002021-07-27 3:43PM EDT148.000.070.000.000.00-15012.50%
PG210730C001490002021-07-27 12:30PM EDT149.000.060.000.000.00-7012.50%
PG210730C001500002021-07-26 12:17PM EDT150.000.020.000.000.00-17012.50%
PG210730C001550002021-07-16 1:24PM EDT155.000.030.000.000.00-2025.00%
PG210730C001650002021-07-26 9:55AM EDT165.000.010.000.000.00-3050.00%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210730P001050002021-07-27 1:34PM EDT105.000.010.000.000.00-68050.00%
PG210730P001100002021-07-23 9:36AM EDT110.000.050.000.000.00-30050.00%
PG210730P001150002021-07-26 11:05AM EDT115.000.010.000.000.00-13050.00%
PG210730P001200002021-07-27 2:01PM EDT120.000.030.000.000.00-7050.00%
PG210730P001220002021-07-27 12:42PM EDT122.000.050.000.000.00-2025.00%
PG210730P001230002021-07-27 12:42PM EDT123.000.050.000.000.00-1025.00%
PG210730P001240002021-07-22 3:24PM EDT124.000.130.000.000.00-10025.00%
PG210730P001250002021-07-27 1:47PM EDT125.000.060.000.000.00-16025.00%
PG210730P001260002021-07-21 9:49AM EDT126.000.160.000.000.00-1025.00%
PG210730P001270002021-07-27 10:53AM EDT127.000.050.000.000.00-3025.00%
PG210730P001280002021-07-27 1:00PM EDT128.000.110.000.000.00-12025.00%
PG210730P001290002021-07-26 10:46AM EDT129.000.100.000.000.00-53025.00%
PG210730P001300002021-07-27 1:34PM EDT130.000.140.000.000.00-13025.00%
PG210730P001310002021-07-27 1:06PM EDT131.000.140.000.000.00-63025.00%
PG210730P001320002021-07-27 1:09PM EDT132.000.180.000.000.00-6012.50%
PG210730P001330002021-07-27 3:47PM EDT133.000.170.000.000.00-6012.50%
PG210730P001340002021-07-27 1:56PM EDT134.000.220.000.000.00-35012.50%
PG210730P001350002021-07-27 3:46PM EDT135.000.240.000.000.00-28012.50%
PG210730P001360002021-07-27 1:33PM EDT136.000.330.000.000.00-44012.50%
PG210730P001370002021-07-27 3:35PM EDT137.000.410.000.000.00-48906.25%
PG210730P001380002021-07-27 1:58PM EDT138.000.630.000.000.00-22306.25%
PG210730P001390002021-07-27 2:52PM EDT139.000.880.000.000.00-2,18603.13%
PG210730P001400002021-07-27 3:58PM EDT140.001.110.000.000.00-7201.56%
PG210730P001410002021-07-27 3:58PM EDT141.001.580.000.000.00-17800.00%
PG210730P001420002021-07-27 3:58PM EDT142.002.070.000.000.00-1100.00%
PG210730P001430002021-07-27 3:55PM EDT143.002.730.000.000.00-13000.00%
PG210730P001440002021-07-27 11:32AM EDT144.003.400.000.000.00-1200.00%
PG210730P001450002021-07-27 10:10AM EDT145.004.150.000.000.00-1300.00%
PG210730P001460002021-07-27 11:39AM EDT146.004.750.000.000.00-100.00%
PG210730P001500002021-07-19 12:13AM EDT150.0010.850.000.000.00--00.00%
PG210730P001600002021-06-21 10:38AM EDT160.0028.0020.3022.350.00--0157.42%