Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,16-2,24 (-1,58%)
Ab 01:35PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230616C000850002022-07-01 8:34AM EST85.0060.5160.7061.400.00--197.90%
PG230616C001000002022-08-04 8:52AM EST100.0048.3847.4548.250.00--1083.06%
PG230616C001050002022-07-13 9:20AM EST105.0042.4042.9043.850.00--177.72%
PG230616C001100002022-08-10 11:46AM EST110.0039.0438.5539.55+3.29+9.20%6772.98%
PG230616C001150002022-08-10 11:46AM EST115.0034.7234.2035.00+4.53+15.00%6667.65%
PG230616C001200002022-08-05 2:15PM EST120.0029.4630.0030.850.00--763.21%
PG230616C001250002022-08-04 8:52AM EST125.0027.3825.9526.900.00--4159.15%
PG230616C001300002022-08-08 2:50PM EST130.0022.5222.1022.800.00--5054.84%
PG230616C001350002022-08-10 11:57AM EST135.0018.9818.5519.40+0.58+3.15%116051.72%
PG230616C001400002022-08-11 12:11PM EST140.0016.0515.4016.00+0.35+2.23%3511449.57%
PG230616C001450002022-08-11 1:12PM EST145.0012.9112.4512.95+0.16+1.25%21,12146.55%
PG230616C001500002022-08-11 1:12PM EST150.0010.319.8010.35+0.31+3.10%1872744.18%
PG230616C001550002022-08-11 10:29AM EST155.008.307.758.10+0.55+7.10%42336142.07%
PG230616C001600002022-08-10 11:35AM EST160.005.955.756.20-0.05-0.83%349540.21%
PG230616C001650002022-08-10 11:34AM EST165.004.454.254.700.00-352238.79%
PG230616C001700002022-08-10 11:34AM EST170.003.253.253.45-0.10-2.99%21,66537.38%
PG230616C001750002022-08-10 11:35AM EST175.002.392.212.59-0.16-6.27%238136.67%
PG230616C001800002022-08-10 11:35AM EST180.001.721.551.86-0.13-7.03%224335.73%
PG230616C001850002022-08-10 11:34AM EST185.001.241.121.45-0.15-10.79%323735.80%
PG230616C001900002022-07-18 12:41PM EST190.001.240.800.980.00--5334.74%
PG230616C001950002022-07-29 2:02PM EST195.000.720.520.980.00--2836.87%
PG230616C002000002022-08-02 11:33AM EST200.000.600.360.630.00-12635.55%
PG230616C002100002022-07-22 9:06AM EST210.000.460.050.550.00--2038.23%
PG230616C002200002022-07-22 9:04AM EST220.000.340.000.500.00--740.92%
PG230616C002300002022-07-29 2:11PM EST230.000.390.000.410.00--2042.63%
PG230616C002400002022-08-01 10:44AM EST240.000.130.000.340.00--744.19%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230616P000700002022-07-29 1:50PM EST70.000.600.020.520.00--357.13%
PG230616P000750002022-08-04 8:30AM EST75.000.530.140.800.00--1657.01%
PG230616P000800002022-08-11 9:19AM EST80.000.600.320.82-0.25-29.41%24353.66%
PG230616P000850002022-08-03 11:07AM EST85.001.080.431.040.00-13951.10%
PG230616P000900002022-08-11 1:21PM EST90.001.020.391.74-0.10-8.93%537450.05%
PG230616P000950002022-08-04 9:58AM EST95.001.511.201.570.00--3549.59%
PG230616P001000002022-08-05 1:03PM EST100.001.831.411.880.00--3346.66%
PG230616P001050002022-08-05 11:01AM EST105.002.391.932.260.00-76643.85%
PG230616P001100002022-08-10 12:42PM EST110.002.422.363.10-0.21-7.98%613643.12%
PG230616P001150002022-08-10 11:34AM EST115.002.972.903.30-0.23-7.19%554938.50%
PG230616P001200002022-08-10 11:34AM EST120.003.653.604.00-0.35-8.75%534435.90%
PG230616P001250002022-08-10 11:34AM EST125.004.504.354.85-0.40-8.16%4528633.28%
PG230616P001300002022-08-10 11:34AM EST130.005.555.455.95-0.35-5.93%471530.84%
PG230616P001350002022-08-11 11:50AM EST135.006.706.807.20-0.55-7.59%44631128.02%
PG230616P001400002022-08-10 11:35AM EST140.008.458.508.80-0.35-3.98%41,15625.23%
PG230616P001450002022-08-10 2:53PM EST145.0010.2510.4510.75-0.85-7.66%382322.11%
PG230616P001500002022-08-11 10:29AM EST150.0012.4512.7013.30-1.05-7.78%23573118.89%
PG230616P001550002022-08-04 8:36AM EST155.0016.0015.5015.900.00--2038.99%
PG230616P001600002022-08-01 11:11AM EST160.0021.2318.6019.050.00--850.00%
PG230616P001700002022-07-29 9:38AM EST170.0031.4525.7526.550.00--60.00%
PG230616P001750002022-07-29 9:38AM EST175.0035.8330.0530.850.00--10.00%