Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,70-1,28 (-0,94%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210423C000950002021-04-22 3:12PM EDT95.0039.5139.5539.85-2.49-5.93%1050.00%
PG210423C001000002021-04-21 3:44PM EDT100.0035.2234.1034.90-1.78-4.81%11211.72%
PG210423C001050002021-04-21 3:53PM EDT105.0032.0029.5029.900.00-375050.00%
PG210423C001130002021-03-31 10:10AM EDT113.0023.1021.5521.850.00--050.00%
PG210423C001200002021-04-21 3:45PM EDT120.0017.0014.4514.800.00-2084.38%
PG210423C001220002021-04-21 3:45PM EDT122.0015.0012.5012.800.00-2074.22%
PG210423C001230002021-04-21 3:45PM EDT123.0014.0011.3511.800.00-2069.14%
PG210423C001250002021-04-21 1:19PM EDT125.0012.179.509.700.00-120025.00%
PG210423C001260002021-04-21 3:47PM EDT126.0011.058.508.800.00-3053.71%
PG210423C001270002021-04-21 2:22PM EDT127.009.807.607.850.00-25052.93%
PG210423C001280002021-04-21 2:43PM EDT128.008.856.606.800.00-853043.36%
PG210423C001290002021-04-21 2:43PM EDT129.007.805.605.850.00-510341.80%
PG210423C001300002021-04-21 3:49PM EDT130.006.904.604.800.00-6821932.62%
PG210423C001310002021-04-22 10:02AM EDT131.003.803.653.85-2.05-35.04%43030.08%
PG210423C001320002021-04-22 3:29PM EDT132.002.602.722.85-2.44-48.41%251024.02%
PG210423C001330002021-04-22 11:44AM EDT133.001.641.701.92-2.56-60.95%2120.22%
PG210423C001340002021-04-22 3:37PM EDT134.001.000.991.05-2.06-67.32%116116.11%
PG210423C001350002021-04-22 3:37PM EDT135.000.390.380.43-1.51-79.47%9693914.26%
PG210423C001360002021-04-22 3:43PM EDT136.000.140.140.16-0.86-86.00%60115914.94%
PG210423C001370002021-04-22 3:44PM EDT137.000.060.060.07-0.21-77.78%6361,54016.99%
PG210423C001380002021-04-22 3:42PM EDT138.000.020.020.03-0.10-83.33%3251,26518.56%
PG210423C001390002021-04-22 3:13PM EDT139.000.010.000.02-0.05-83.33%2791,52221.49%
PG210423C001400002021-04-22 3:36PM EDT140.000.010.000.01-0.04-80.00%1461,14423.44%
PG210423C001410002021-04-22 3:04PM EDT141.000.010.010.02-0.03-75.00%5857029.69%
PG210423C001420002021-04-22 3:03PM EDT142.000.010.000.04-0.02-66.67%5698837.11%
PG210423C001430002021-04-21 2:28PM EDT143.000.020.000.030.00-1833939.45%
PG210423C001440002021-04-21 3:57PM EDT144.000.010.000.050.00-210646.88%
PG210423C001450002021-04-22 11:05AM EDT145.000.020.000.01+0.01+100.00%922040.63%
PG210423C001460002021-04-20 2:21PM EDT146.000.020.000.030.00-264750.78%
PG210423C001470002021-04-22 10:45AM EDT147.000.010.000.010.00-112446.88%
PG210423C001480002021-04-16 3:45PM EDT148.000.040.000.030.00-3953.13%
PG210423C001500002021-04-19 1:41PM EDT150.000.010.000.010.00-335453.13%
PG210423C001525002021-04-15 2:31PM EDT152.500.050.000.020.00-16464.06%
PG210423C001550002021-04-19 12:12AM EDT155.000.02-0.090.00--1095.51%
PG210423C001650002021-04-19 12:12AM EDT165.000.010.000.020.00--199.22%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210423P000800002021-03-15 9:30AM EDT80.000.070.000.000.00--1050.00%
PG210423P001050002021-04-19 3:12PM EDT105.000.020.000.020.00-1051121.88%
PG210423P001100002021-04-19 3:29PM EDT110.000.020.000.020.00-81117101.56%
PG210423P001120002021-04-20 9:44AM EDT112.000.020.000.280.00-3109132.42%
PG210423P001130002021-04-19 2:14PM EDT113.000.020.000.020.00-203989.06%
PG210423P001140002021-04-20 10:49AM EDT114.000.010.000.050.00-3117494.53%
PG210423P001150002021-04-20 3:53PM EDT115.000.010.000.020.00-2510081.25%
PG210423P001160002021-04-21 10:51AM EDT116.000.010.000.020.00-13276.56%
PG210423P001170002021-04-19 3:30PM EDT117.000.050.000.020.00-1373.44%
PG210423P001180002021-04-21 1:06PM EDT118.000.010.000.020.00-82668.75%
PG210423P001190002021-04-21 1:31PM EDT119.000.010.000.020.00-23728965.63%
PG210423P001200002021-04-20 10:58AM EDT120.000.010.000.030.00-4158264.06%
PG210423P001210002021-04-20 11:39AM EDT121.000.030.000.030.00-278360.16%
PG210423P001220002021-04-22 1:10PM EDT122.000.020.000.10+0.01+100.00%53966.02%
PG210423P001230002021-04-20 3:43PM EDT123.000.020.000.040.00-1213553.91%
PG210423P001240002021-04-21 11:41AM EDT124.000.020.000.030.00-510952.34%
PG210423P001250002021-04-22 11:06AM EDT125.000.010.000.040.00-136450.39%
PG210423P001260002021-04-21 3:40PM EDT126.000.040.010.050.00-440547.27%
PG210423P001270002021-04-22 1:10PM EDT127.000.050.020.04+0.04+400.00%539541.02%
PG210423P001280002021-04-22 3:09PM EDT128.000.050.030.05+0.03+150.00%1180037.89%
PG210423P001290002021-04-22 12:56PM EDT129.000.030.050.070.00-334035.35%
PG210423P001300002021-04-22 3:07PM EDT130.000.070.070.08+0.04+133.33%4995531.06%
PG210423P001310002021-04-22 1:57PM EDT131.000.110.090.11+0.05+83.33%9740127.74%
PG210423P001320002021-04-22 2:02PM EDT132.000.150.120.13+0.08+114.29%1231,74722.95%
PG210423P001330002021-04-22 3:27PM EDT133.000.220.170.19+0.10+83.33%3381,53519.04%
PG210423P001340002021-04-22 3:37PM EDT134.000.370.330.36+0.21+131.25%19693416.41%
PG210423P001350002021-04-22 3:27PM EDT135.000.930.720.78+0.62+200.00%3291,03115.53%
PG210423P001360002021-04-22 3:09PM EDT136.001.701.401.56+1.08+174.19%13253118.36%
PG210423P001370002021-04-22 3:09PM EDT137.002.602.332.48+1.36+109.68%10690522.36%
PG210423P001380002021-04-22 10:58AM EDT138.003.403.253.40+1.29+61.14%2464424.22%
PG210423P001390002021-04-22 12:37PM EDT139.004.574.304.45+1.82+66.18%3212632.62%
PG210423P001400002021-04-22 10:18AM EDT140.004.855.255.45+1.85+61.67%518337.99%
PG210423P001410002021-04-19 3:08PM EDT141.005.306.206.500.00-436246.29%
PG210423P001420002021-04-22 10:58AM EDT142.006.847.257.40+1.36+24.82%31443.95%
PG210423P001440002021-04-19 10:42AM EDT144.008.739.209.450.00-1357.62%
PG210423P001450002021-04-12 9:50AM EDT145.009.3510.2510.500.00-5854.49%
PG210423P001460002021-04-09 2:35PM EDT146.0010.7011.3011.750.00-4472.85%