Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
16.631,19 -25,25 (-0,15%) Euro Stoxx 50
4.468,64 -14,62 (-0,33%) Dow Jones 30
36.071,08 +16,65 (+0,05%) Gold
2.047,40 -0,50 (-0,02%) EUR/USD
1,0779 +0,0010 (+0,10%) Bitcoin EUR
40.264,18 -665,09 (-1,62%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EST. Markt geöffnet.
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231208C00105000 | 2023-10-31 12:21PM EST | 105.00 | 45.15 | 47.80 | 49.15 | 0.00 | - | 1 | 1 | 600.98% |
| PG231208C00110000 | 2023-10-31 9:04AM EST | 110.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG231208C00115000 | 2023-11-03 9:49AM EST | 115.00 | 37.25 | 37.45 | 38.40 | 0.00 | - | 1 | 3 | 475.10% |
| PG231208C00120000 | 2023-11-03 9:38AM EST | 120.00 | 32.40 | 32.40 | 33.20 | 0.00 | - | 1 | 3 | 420.51% |
| PG231208C00125000 | 2023-12-06 11:00AM EST | 125.00 | 21.05 | 21.25 | 21.50 | 0.00 | - | 3 | 5 | 105.08% |
| PG231208C00140000 | 2023-11-28 3:09PM EST | 140.00 | 12.69 | 6.05 | 6.65 | 0.00 | - | 1 | 6 | 52.54% |
| PG231208C00143000 | 2023-11-15 2:57PM EST | 143.00 | 9.10 | 2.89 | 3.35 | 0.00 | - | - | 6 | 20.12% |
| PG231208C00144000 | 2023-12-05 9:39AM EST | 144.00 | 5.50 | 2.32 | 2.57 | 0.00 | - | 1 | 1 | 24.51% |
| PG231208C00145000 | 2023-12-06 1:42PM EST | 145.00 | 2.08 | 1.52 | 1.69 | 0.00 | - | 10 | 16 | 21.00% |
| PG231208C00146000 | 2023-12-06 1:30PM EST | 146.00 | 1.17 | 0.76 | 0.90 | 0.00 | - | 291 | 105 | 17.29% |
| PG231208C00147000 | 2023-12-07 9:31AM EST | 147.00 | 0.26 | 0.29 | 0.38 | -0.23 | -46.94% | 7 | 965 | 15.63% |
| PG231208C00148000 | 2023-12-07 9:37AM EST | 148.00 | 0.13 | 0.11 | 0.15 | -0.08 | -38.10% | 20 | 1,664 | 16.02% |
| PG231208C00149000 | 2023-12-07 9:37AM EST | 149.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 11 | 280 | 16.99% |
| PG231208C00150000 | 2023-12-06 3:51PM EST | 150.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 444 | 1,017 | 22.36% |
| PG231208C00152500 | 2023-12-06 3:51PM EST | 152.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 83 | 1,069 | 30.08% |
| PG231208C00155000 | 2023-12-07 9:32AM EST | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1,353 | 39.45% |
| PG231208C00157500 | 2023-12-04 1:47PM EST | 157.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 104 | 46.48% |
| PG231208C00160000 | 2023-11-28 12:20PM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 50.00% |
| PG231208C00162500 | 2023-11-16 10:11AM EST | 162.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 54.69% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231208P00130000 | 2023-10-27 1:32PM EST | 130.00 | 0.30 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 74.61% |
| PG231208P00135000 | 2023-11-28 1:38PM EST | 135.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 22 | 59.77% |
| PG231208P00136000 | 2023-11-21 10:59AM EST | 136.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 55.08% |
| PG231208P00137000 | 2023-11-21 10:58AM EST | 137.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 50.59% |
| PG231208P00138000 | 2023-12-06 9:51AM EST | 138.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 13 | 53.13% |
| PG231208P00139000 | 2023-12-05 3:55PM EST | 139.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 34.38% |
| PG231208P00140000 | 2023-12-05 3:31PM EST | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 51 | 33.01% |
| PG231208P00141000 | 2023-12-05 3:55PM EST | 141.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 9 | 7 | 37.99% |
| PG231208P00142000 | 2023-12-06 12:25PM EST | 142.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 136 | 24.02% |
| PG231208P00143000 | 2023-12-06 1:41PM EST | 143.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 25 | 549 | 20.12% |
| PG231208P00144000 | 2023-12-06 3:51PM EST | 144.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 52 | 105 | 19.24% |
| PG231208P00145000 | 2023-12-06 3:41PM EST | 145.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 166 | 265 | 16.99% |
| PG231208P00146000 | 2023-12-07 9:32AM EST | 146.00 | 0.52 | 0.42 | 0.55 | +0.04 | +8.33% | 5 | 278 | 15.87% |
| PG231208P00147000 | 2023-12-07 9:31AM EST | 147.00 | 0.92 | 0.96 | 1.13 | +0.04 | +4.55% | 1 | 548 | 16.60% |
| PG231208P00148000 | 2023-12-07 9:37AM EST | 148.00 | 1.85 | 1.61 | 1.99 | +0.26 | +16.35% | 5 | 184 | 20.36% |
| PG231208P00149000 | 2023-12-07 9:31AM EST | 149.00 | 2.47 | 2.54 | 2.93 | -0.21 | -7.84% | 1 | 130 | 24.61% |
| PG231208P00150000 | 2023-12-06 11:40AM EST | 150.00 | 4.09 | 3.60 | 3.85 | 0.00 | - | 19 | 2,275 | 26.56% |
| PG231208P00152500 | 2023-12-06 2:57PM EST | 152.50 | 5.90 | 5.95 | 6.20 | 0.00 | - | 4,412 | 411 | 0.00% |
| PG231208P00155000 | 2023-12-06 2:49PM EST | 155.00 | 8.25 | 8.50 | 8.70 | 0.00 | - | 69 | 10 | 0.00% |
| PG231208P00157500 | 2023-12-06 2:26PM EST | 157.50 | 10.90 | 10.90 | 11.50 | 0.00 | - | 3 | 1 | 71.09% |
