Deutsche Märkte schließen in 1 Stunde 35 Minute

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,88+0,96 (+0,68%)
Ab 09:55AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG220701C001100002022-06-15 3:40PM EDT110.0023.0030.9532.300.00--18172.07%
PG220701C001150002022-06-15 3:38PM EDT115.0018.4526.0027.000.00--5116.80%
PG220701C001220002022-06-17 11:25AM EDT122.0011.6018.7520.250.00-148109.86%
PG220701C001260002022-06-24 2:53PM EDT126.0018.9214.8016.300.00-1193.75%
PG220701C001280002022-06-17 12:19PM EDT128.005.6513.2014.350.00-5286.62%
PG220701C001300002022-06-23 10:33AM EDT130.0011.3011.2512.200.00-1569.34%
PG220701C001310002022-06-15 12:15PM EDT131.003.409.3511.150.00--1062.01%
PG220701C001320002022-06-24 11:52AM EDT132.0012.258.1510.150.00-21257.42%
PG220701C001330002022-06-24 11:52AM EDT133.0011.317.309.050.00-4647.27%
PG220701C001340002022-06-23 10:21AM EDT134.007.327.307.900.00-11729.30%
PG220701C001350002022-06-28 2:46PM EDT135.006.006.257.150.00-1515143.46%
PG220701C001360002022-06-28 2:28PM EDT136.005.315.006.200.00-231740.72%
PG220701C001370002022-06-28 2:28PM EDT137.004.404.355.200.00-231,58035.65%
PG220701C001380002022-06-28 2:48PM EDT138.003.452.984.350.00-1919535.06%
PG220701C001390002022-06-28 3:58PM EDT139.002.632.653.350.00-1732529.30%
PG220701C001400002022-06-28 3:54PM EDT140.002.071.972.600.00-411,27528.91%
PG220701C001410002022-06-29 9:31AM EDT141.001.701.361.88+0.36+26.87%10130127.30%
PG220701C001420002022-06-28 3:50PM EDT142.001.000.891.220.00-4080724.90%
PG220701C001430002022-06-29 9:33AM EDT143.000.670.520.82+0.01+1.52%223725.32%
PG220701C001440002022-06-29 9:31AM EDT144.000.390.270.47+0.06+18.18%8216024.27%
PG220701C001450002022-06-29 9:31AM EDT145.000.240.180.23+0.03+14.29%7343023.05%
PG220701C001460002022-06-28 3:59PM EDT146.000.100.090.640.00-2418040.04%
PG220701C001470002022-06-29 9:31AM EDT147.000.070.040.21+0.03+75.00%2630831.40%
PG220701C001480002022-06-28 3:49PM EDT148.000.050.010.100.00-19927029.88%
PG220701C001490002022-06-28 3:49PM EDT149.000.030.020.030.00-108026.95%
PG220701C001500002022-06-28 3:29PM EDT150.000.020.010.030.00-3526530.08%
PG220701C001525002022-06-28 1:50PM EDT152.500.010.000.030.00-612437.50%
PG220701C001550002022-06-27 3:35PM EDT155.000.010.000.050.00-3714348.05%
PG220701C001575002022-06-23 9:50AM EDT157.500.050.000.050.00--950.00%
PG220701C001600002022-06-28 9:53AM EDT160.000.010.000.040.00-13555.08%
PG220701C001625002022-06-28 9:31AM EDT162.500.030.000.040.00-1160.94%
PG220701C001650002022-06-23 2:14PM EDT165.000.020.000.040.00-11767.19%
PG220701C001700002022-06-14 10:56AM EDT170.000.010.000.020.00-5373.44%
PG220701C001800002022-06-09 1:14PM EDT180.000.040.000.210.00-10123.05%
PG220701C001900002022-05-16 9:31AM EDT190.000.110.000.000.00--1250.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG220701P000950002022-06-14 11:41AM EDT95.000.050.000.060.00-10172.66%
PG220701P001100002022-06-23 9:31AM EDT110.000.030.000.030.00-17106.25%
PG220701P001150002022-06-24 2:23PM EDT115.000.030.000.050.00-57394.53%
PG220701P001160002022-06-24 1:06PM EDT116.000.020.000.040.00-1188.28%
PG220701P001170002022-06-27 10:04AM EDT117.000.100.000.050.00-54687.50%
PG220701P001200002022-06-28 10:29AM EDT120.000.010.000.050.00-32777.34%
PG220701P001220002022-06-28 11:58AM EDT122.000.010.000.060.00-11271.88%
PG220701P001230002022-06-23 2:10PM EDT123.000.120.000.060.00-375868.75%
PG220701P001240002022-06-28 12:38PM EDT124.000.010.000.020.00-119357.03%
PG220701P001250002022-06-27 9:39AM EDT125.000.050.000.000.00-15425.00%
PG220701P001260002022-06-24 2:59PM EDT126.000.060.000.070.00-2159.38%
PG220701P001270002022-06-28 3:21PM EDT127.000.040.000.070.00-1655.86%
PG220701P001280002022-06-22 2:15PM EDT128.000.270.000.070.00-91252.34%
PG220701P001290002022-06-28 11:26AM EDT129.000.040.010.080.00-418450.78%
PG220701P001300002022-06-28 1:58PM EDT130.000.060.000.000.00-629125.00%
PG220701P001310002022-06-28 3:04PM EDT131.000.090.030.080.00-74548.24%
PG220701P001320002022-06-28 3:50PM EDT132.000.080.040.070.00-26243.36%
PG220701P001330002022-06-28 11:23AM EDT133.000.070.050.090.00-213741.41%
PG220701P001340002022-06-28 3:04PM EDT134.000.170.070.150.00-12615341.80%
PG220701P001350002022-06-29 9:38AM EDT135.000.150.100.16-0.07-31.82%532238.09%
PG220701P001360002022-06-29 9:39AM EDT136.000.190.140.20+0.05+35.71%20025435.65%
PG220701P001370002022-06-28 3:50PM EDT137.000.340.180.320.00-8520035.65%
PG220701P001380002022-06-29 9:38AM EDT138.000.340.270.40-0.16-32.00%6040333.01%
PG220701P001390002022-06-28 3:52PM EDT139.000.630.380.510.00-14522630.32%
PG220701P001400002022-06-29 9:34AM EDT140.000.730.650.83-0.30-29.13%1248931.35%
PG220701P001410002022-06-29 9:33AM EDT141.001.081.061.25-0.40-27.03%425432.32%
PG220701P001420002022-06-28 3:50PM EDT142.001.891.112.050.00-407038.77%
PG220701P001430002022-06-28 3:59PM EDT143.002.671.882.470.00-19020736.04%
PG220701P001440002022-06-28 3:03PM EDT144.003.492.712.960.00-10822332.76%
PG220701P001450002022-06-28 11:34AM EDT145.003.543.404.100.00-2330742.33%
PG220701P001460002022-06-27 11:18AM EDT146.003.103.755.100.00--948.49%
PG220701P001470002022-06-24 2:48PM EDT147.003.054.256.550.00-787964.99%
PG220701P001480002022-06-24 2:01PM EDT148.003.855.956.700.00-1148.73%
PG220701P001500002022-06-23 12:14PM EDT150.009.007.309.800.00-11853.08%
PG220701P001525002022-06-16 1:00PM EDT152.5019.0010.6011.500.00-3063.72%
PG220701P001550002022-06-27 10:04AM EDT155.0011.5012.6014.200.00-51066.41%
PG220701P001600002022-06-15 9:40AM EDT160.0025.4616.9019.900.00-6083.98%