Deutsche Märkte öffnen in 37 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.587,68 +284,90 (+0,46%) CMC Crypto 200
1.403,49 -11,27 (-0,80%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0 | 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 | 0 | 0.00% |
| PG240426C00146000 | 2024-04-18 1:05PM EDT | 146.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240426C00147000 | 2024-04-19 11:58AM EDT | 147.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| PG240426C00148000 | 2024-04-19 2:03PM EDT | 148.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PG240426C00149000 | 2024-04-18 1:43PM EDT | 149.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240426C00150000 | 2024-04-22 1:49PM EDT | 150.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240426C00152500 | 2024-04-19 3:49PM EDT | 152.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PG240426C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| PG240426C00157500 | 2024-04-22 3:53PM EDT | 157.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| PG240426C00160000 | 2024-04-22 3:59PM EDT | 160.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,656 | 0 | 0.00% |
| PG240426C00162500 | 2024-04-22 3:52PM EDT | 162.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 3.13% |
| PG240426C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 6.25% |
| PG240426C00167500 | 2024-04-22 3:51PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| PG240426C00170000 | 2024-04-22 3:10PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PG240426C00172500 | 2024-04-18 3:58PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| 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 | 54.10% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0 | 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 | 0 | 50.00% |
| PG240426P00140000 | 2024-04-22 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PG240426P00144000 | 2024-04-19 9:34AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 25.00% |
| PG240426P00146000 | 2024-04-19 1:08PM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PG240426P00148000 | 2024-04-22 3:20PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PG240426P00149000 | 2024-04-19 2:05PM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PG240426P00150000 | 2024-04-22 2:23PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| PG240426P00152500 | 2024-04-22 3:07PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 12.50% |
| PG240426P00155000 | 2024-04-22 3:50PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 6.25% |
| PG240426P00157500 | 2024-04-22 3:50PM EDT | 157.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 6.25% |
| PG240426P00160000 | 2024-04-22 3:59PM EDT | 160.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 0.78% |
| PG240426P00162500 | 2024-04-22 2:47PM EDT | 162.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG240426P00165000 | 2024-04-22 10:49AM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 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 | 150.88% |
