Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
140,83+1,50 (+1,08%)
Börsenschluss: 4:02PM EDT
140,82 -0,01 (-0,01%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG211022C001300002021-10-04 11:58AM EDT130.008.7010.6511.150.00--082.03%
PG211022C001330002021-10-12 1:52PM EDT133.009.807.658.250.00--069.14%
PG211022C001340002021-10-20 3:53PM EDT134.007.446.657.100.00-1051.17%
PG211022C001350002021-10-22 3:57PM EDT135.005.885.656.05-0.72-10.91%11563.38%
PG211022C001360002021-10-20 3:53PM EDT136.005.514.655.200.00-28064.84%
PG211022C001370002021-10-22 10:42AM EDT137.003.903.654.20+0.92+30.87%6755.47%
PG211022C001380002021-10-22 9:54AM EDT138.002.502.663.15+0.50+25.00%91343.26%
PG211022C001390002021-10-22 3:47PM EDT139.001.871.722.00+1.26+206.56%14015925.98%
PG211022C001400002021-10-22 3:58PM EDT140.000.910.761.02+0.70+333.33%2,8442,81616.99%
PG211022C001410002021-10-22 3:59PM EDT141.000.010.000.01-0.05-83.33%10,6637,4652.05%
PG211022C001420002021-10-22 3:40PM EDT142.000.010.000.01-0.03-75.00%1,9984,9978.99%
PG211022C001430002021-10-22 3:35PM EDT143.000.010.000.01-0.01-50.00%1921,88214.84%
PG211022C001440002021-10-22 3:34PM EDT144.000.030.000.01+0.02+200.00%1052,16820.31%
PG211022C001450002021-10-22 3:26PM EDT145.000.020.000.01-0.01-33.33%921,87725.78%
PG211022C001460002021-10-22 3:18PM EDT146.000.010.000.01-0.01-50.00%8996530.47%
PG211022C001470002021-10-22 1:56PM EDT147.000.010.000.010.00-2976035.94%
PG211022C001480002021-10-22 3:05PM EDT148.000.010.000.01-0.02-66.67%3167940.63%
PG211022C001490002021-10-21 3:02PM EDT149.000.020.000.010.00-4629945.31%
PG211022C001500002021-10-22 11:29AM EDT150.000.010.000.02-0.01-50.00%1779750.00%
PG211022C001525002021-10-21 3:00PM EDT152.500.010.000.030.00-221,11964.06%
PG211022C001550002021-10-21 3:03PM EDT155.000.010.000.010.00-158667.19%
PG211022C001575002021-10-18 2:20AM EDT157.500.64-0.020.00--1089.84%
PG211022C001600002021-10-18 2:20AM EDT160.000.64-0.020.00--6100.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG211022P000800002021-10-04 2:37PM EDT80.000.010.000.010.00--1350.00%
PG211022P001000002021-10-08 9:31AM EDT100.000.030.000.020.00-238231.25%
PG211022P001100002021-10-19 10:44AM EDT110.000.010.000.020.00-14171.88%
PG211022P001150002021-10-21 1:02PM EDT115.000.010.000.010.00-76973134.38%
PG211022P001200002021-10-22 2:47PM EDT120.000.010.000.020.00-1328115.63%
PG211022P001250002021-10-19 3:44PM EDT125.000.010.000.010.00-42940281.25%
PG211022P001280002021-10-21 1:09PM EDT128.000.010.000.010.00-411068.75%
PG211022P001290002021-10-21 9:35AM EDT129.000.010.000.010.00-434062.50%
PG211022P001300002021-10-21 12:31PM EDT130.000.020.000.010.00-11629357.81%
PG211022P001310002021-10-21 3:51PM EDT131.000.010.000.010.00-1430753.13%
PG211022P001320002021-10-22 12:48PM EDT132.000.010.000.01-0.03-75.00%5953351.56%
PG211022P001330002021-10-22 12:32PM EDT133.000.010.000.02-0.01-50.00%51,14350.78%
PG211022P001340002021-10-22 3:51PM EDT134.000.020.000.01-0.01-33.33%538440.63%
PG211022P001350002021-10-22 1:34PM EDT135.000.010.000.01-0.01-50.00%3175735.16%
PG211022P001360002021-10-22 3:27PM EDT136.000.010.000.01-0.03-75.00%18185129.69%
PG211022P001370002021-10-22 3:50PM EDT137.000.020.000.02-0.03-60.00%56656927.34%
PG211022P001380002021-10-22 3:43PM EDT138.000.010.000.01-0.09-90.00%1791,09218.75%
PG211022P001390002021-10-22 3:51PM EDT139.000.020.000.02-0.31-93.94%77699814.84%
PG211022P001400002021-10-22 3:53PM EDT140.000.010.000.02-0.89-98.89%5435937.81%
PG211022P001410002021-10-22 3:59PM EDT141.000.120.070.29-1.65-93.22%3225716.54%
PG211022P001420002021-10-22 3:51PM EDT142.001.151.021.33-1.55-57.41%10387919.04%
PG211022P001430002021-10-22 3:29PM EDT143.002.161.992.34-1.59-42.40%5138328.61%
PG211022P001440002021-10-22 3:59PM EDT144.003.143.003.35-1.61-33.89%4446437.50%
PG211022P001450002021-10-22 3:53PM EDT145.004.104.004.35-1.00-19.61%13732045.41%
PG211022P001460002021-10-22 11:11AM EDT146.005.154.905.45-0.94-15.44%264159.96%
PG211022P001470002021-10-22 11:46AM EDT147.006.415.906.40-0.73-10.22%11364.06%
PG211022P001480002021-10-18 3:41PM EDT148.006.666.957.500.00-11752.34%
PG211022P001500002021-10-18 2:20AM EDT150.007.058.959.500.00--163.67%
PG211022P001525002021-10-18 2:20AM EDT152.509.6311.4512.100.00--686.52%
PG211022P001550002021-10-18 2:20AM EDT155.0012.0613.9514.450.00--082.81%