Deutsche Märkte geschlossen

The Procter & Gamble Company (PG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
162,93+1,80 (+1,12%)
Ab 03:23PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG220121C000550002022-01-19 3:58PM EST55.00107.85107.90108.300.00-1,7150642.97%
PG220121C000600002022-01-19 3:41PM EST60.00102.54102.90103.350.00-140605.47%
PG220121C000650002022-01-19 3:43PM EST65.0097.6097.9098.300.00-470550.00%
PG220121C000700002022-01-19 3:40PM EST70.0092.4492.8593.250.00-90485.94%
PG220121C000750002022-01-19 3:56PM EST75.0087.1187.9588.350.00-230486.72%
PG220121C000800002022-01-19 3:56PM EST80.0082.1282.9083.200.00-132414.06%
PG220121C000850002021-10-20 1:09PM EST85.0056.6561.2562.750.00-47000.00%
PG220121C000900002022-01-19 3:56PM EST90.0072.1172.9573.350.00-477382.03%
PG220121C000925002022-01-19 3:47PM EST92.5070.1670.4070.800.00-470352.73%
PG220121C000950002022-01-20 9:45AM EST95.0067.9367.9568.20+0.38+0.56%950330.47%
PG220121C000975002022-01-20 11:26AM EST97.5065.6565.4565.75+1.03+1.59%44323.05%
PG220121C001000002022-01-19 3:43PM EST100.0062.5762.9563.200.00-913301.95%
PG220121C001050002022-01-19 3:51PM EST105.0057.6557.9558.250.00-6800281.25%
PG220121C001100002022-01-20 10:35AM EST110.0052.6352.9553.25+0.19+0.36%13254.69%
PG220121C001150002022-01-20 9:53AM EST115.0048.6047.9548.25+0.85+1.78%2020229.30%
PG220121C001200002022-01-19 3:44PM EST120.0042.5543.0043.200.00-2,471311204.69%
PG220121C001250002022-01-20 2:39PM EST125.0038.0037.9538.25-0.20-0.52%2639180.66%
PG220121C001300002022-01-20 9:45AM EST130.0033.3433.0033.25+0.29+0.88%2158161.13%
PG220121C001350002022-01-20 12:30PM EST135.0028.3027.9528.25+0.85+3.10%625134.77%
PG220121C001400002022-01-20 9:52AM EST140.0023.4023.0523.25+1.20+5.41%1202117.97%
PG220121C001450002022-01-20 9:39AM EST145.0018.2018.0518.25+0.05+0.28%527395.12%
PG220121C001470002022-01-19 3:55PM EST147.0015.120.000.000.00--00.00%
PG220121C001480002022-01-19 2:11PM EST148.0014.7514.9015.150.00-60069.34%
PG220121C001490002022-01-19 3:58PM EST149.0013.9013.9014.200.00-1,500068.16%
PG220121C001500002022-01-20 10:22AM EST150.0013.2012.9513.15+1.05+8.64%1021,18663.87%
PG220121C001525002022-01-20 2:46PM EST152.5010.7010.4510.65+0.37+3.58%41753.32%
PG220121C001550002022-01-20 2:52PM EST155.008.238.058.20+1.13+15.92%10984151.47%
PG220121C001575002022-01-20 2:52PM EST157.505.805.505.70+1.06+22.36%6327038.87%
PG220121C001600002022-01-20 2:18PM EST160.003.333.053.20+1.57+89.20%3841,75325.39%
PG220121C001625002022-01-20 3:00PM EST162.501.051.001.07+0.49+87.50%1,8371,29017.43%
PG220121C001650002022-01-20 3:00PM EST165.000.120.110.150.00-3,8187,51316.26%
PG220121C001675002022-01-20 2:41PM EST167.500.020.020.03-0.02-50.00%22291420.12%
PG220121C001700002022-01-20 3:02PM EST170.000.030.010.03+0.01+50.00%6672,04428.71%
PG220121C001725002022-01-20 12:03PM EST172.500.010.000.02-0.02-66.67%253,03734.77%
PG220121C001750002022-01-19 2:36PM EST175.000.030.000.010.00-283,90539.06%
PG220121C001775002022-01-04 12:07PM EST177.500.080.000.020.00-1549.22%
PG220121C001800002022-01-19 12:14PM EST180.000.010.000.010.00-7789451.56%
PG220121C001825002022-01-20 9:30AM EST182.500.010.000.02-0.02-66.67%1257.81%
PG220121C001850002022-01-19 9:32AM EST185.000.010.000.010.00-811,14759.38%
PG220121C001900002021-12-31 10:18AM EST190.000.050.000.020.00-139376.56%
PG220121C001950002021-12-30 12:21PM EST195.000.060.000.020.00-130187.50%
PG220121C002000002022-01-18 10:26AM EST200.000.020.000.020.00-1095598.44%
PG220121C002100002022-01-04 2:36PM EST210.000.010.000.010.00-23695112.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG220121P000550002021-12-13 1:17PM EST55.000.020.000.000.00-30050.00%
PG220121P000600002022-01-19 2:35PM EST60.000.010.000.010.00-1861412.50%
PG220121P000650002022-01-04 12:09PM EST65.000.010.000.010.00-41,554387.50%
PG220121P000700002021-12-27 1:12PM EST70.000.010.000.010.00-3356350.00%
PG220121P000750002021-12-21 2:17PM EST75.000.010.000.010.00-7652325.00%
PG220121P000800002021-12-13 3:44PM EST80.000.050.000.000.00-1050.00%
PG220121P000850002022-01-07 1:40PM EST85.000.010.000.010.00-40995275.00%
PG220121P000900002022-01-14 11:57AM EST90.000.010.000.010.00-101,005250.00%
PG220121P000925002021-12-31 9:53AM EST92.500.040.000.010.00-10744243.75%
PG220121P000950002022-01-18 2:54PM EST95.000.010.000.010.00-50996231.25%
PG220121P000975002022-01-14 10:32AM EST97.500.020.000.010.00-1827225.00%
PG220121P001000002022-01-18 3:54PM EST100.000.020.000.010.00-504,650212.50%
PG220121P001050002021-12-30 10:27AM EST105.000.030.000.010.00-13,813193.75%
PG220121P001100002022-01-20 2:46PM EST110.000.010.000.030.00-265,916190.63%
PG220121P001150002022-01-20 10:14AM EST115.000.030.000.01+0.02+200.00%205,612156.25%
PG220121P001200002022-01-19 10:15AM EST120.000.010.000.010.00-965,401137.50%
PG220121P001250002022-01-19 1:02PM EST125.000.010.000.010.00-3194,060118.75%
PG220121P001300002022-01-20 12:19PM EST130.000.010.000.01-0.01-50.00%45,310103.13%
PG220121P001350002022-01-19 2:54PM EST135.000.010.000.010.00-556,12487.50%
PG220121P001400002022-01-20 3:02PM EST140.000.010.000.01-0.03-75.00%2116,79171.88%
PG220121P001450002022-01-20 2:48PM EST145.000.010.000.02-0.04-80.00%614,27560.94%
PG220121P001470002022-01-19 3:48PM EST147.000.060.000.000.00--025.00%
PG220121P001480002022-01-20 11:20AM EST148.000.030.000.02-0.04-57.14%17844250.78%
PG220121P001490002022-01-19 3:58PM EST149.000.070.000.020.00-10720251.56%
PG220121P001500002022-01-20 2:57PM EST150.000.010.000.02-0.08-88.89%2218,00048.44%
PG220121P001525002022-01-20 2:09PM EST152.500.020.020.03-0.11-84.62%503,03042.19%
PG220121P001550002022-01-20 3:07PM EST155.000.020.020.03-0.15-88.24%1,4474,72933.20%
PG220121P001575002022-01-20 2:51PM EST157.500.050.040.05-0.29-85.29%4612,32726.17%
PG220121P001600002022-01-20 3:04PM EST160.000.100.100.12-0.65-86.67%1,2832,94419.68%
PG220121P001625002022-01-20 3:05PM EST162.500.500.460.54-1.44-74.23%1,6922,18715.28%
PG220121P001650002022-01-20 2:32PM EST165.001.972.042.16-1.83-48.16%22292413.97%
PG220121P001675002022-01-20 10:21AM EST167.504.354.304.60-3.20-42.38%839520.12%
PG220121P001700002022-01-10 9:47AM EST170.009.256.757.050.00-1180.00%
PG220121P001725002022-01-19 3:04PM EST172.5010.329.7510.100.00---60.25%
PG220121P001750002022-01-18 3:19PM EST175.0019.5311.7511.950.00-2240.00%
PG220121P001775002022-01-18 3:36PM EST177.5021.9514.3014.600.00-455051.95%
PG220121P001800002022-01-18 3:33PM EST180.0024.3516.7517.050.00-6230.00%
PG220121P001850002021-11-10 6:47AM EST185.0051.3028.0032.500.00-19331.84%
PG220121P001900002021-10-28 11:59AM EST190.0048.5541.6544.000.00-319525.73%
PG220121P001950002021-11-18 10:35AM EST195.0047.9036.0040.100.00-1041333.74%
PG220121P002000002021-11-18 10:35AM EST200.0052.9041.0045.100.00-10154357.67%