Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
17.972,34 -116,36 (-0,64%) Euro Stoxx 50
4.956,35 -33,53 (-0,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.339,70 +1,30 (+0,06%) EUR/USD
1,0725 +0,0024 (+0,23%) Bitcoin EUR
59.186,32 -2.746,50 (-4,43%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PG240426C00145000 | 2024-04-18 11:58AM EDT | 145.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG240426C00146000 | 2024-04-18 1:05PM EDT | 146.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PG240426C00147000 | 2024-04-19 11:58AM EDT | 147.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 95 | 97 | 0.00% |
| PG240426C00148000 | 2024-04-19 2:03PM EDT | 148.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PG240426C00149000 | 2024-04-24 12:10PM EDT | 149.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240426C00150000 | 2024-04-24 12:04PM EDT | 150.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 0.00% |
| PG240426C00152500 | 2024-04-24 3:43PM EDT | 152.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240426C00155000 | 2024-04-24 2:08PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 138 | 786 | 0.00% |
| PG240426C00157500 | 2024-04-24 12:22PM EDT | 157.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PG240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 516 | 2,478 | 0.00% |
| PG240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 941 | 2,395 | 0.00% |
| PG240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,840 | 1,894 | 6.25% |
| PG240426C00167500 | 2024-04-24 3:58PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,523 | 0 | 12.50% |
| PG240426C00170000 | 2024-04-24 12:37PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PG240426C00172500 | 2024-04-24 1:35PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 68.36% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 50.00% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 2,150 | 25.00% |
| PG240426P00146000 | 2024-04-23 11:56AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 194 | 25.00% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 461 | 25.00% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 314 | 25.00% |
| PG240426P00150000 | 2024-04-24 12:59PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 809 | 25.00% |
| PG240426P00152500 | 2024-04-24 3:48PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 756 | 25.00% |
| PG240426P00155000 | 2024-04-24 3:57PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PG240426P00157500 | 2024-04-24 3:53PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| PG240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| PG240426P00162500 | 2024-04-24 3:55PM EDT | 162.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 182 | 160 | 0.39% |
| PG240426P00165000 | 2024-04-24 3:25PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 255.13% |
