Deutsche Märkte öffnen in 2 Stunden 59 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,91+0,05 (+0,04%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618C000800002021-04-21 3:49PM EDT80.0057.0557.4559.150.00-20456.64%
PG210618C000850002021-04-26 9:31AM EDT85.0048.900.000.000.00-100.00%
PG210618C000900002021-03-25 10:54AM EDT90.0043.6042.5545.750.00-20256.06%
PG210618C000950002021-04-22 1:06PM EDT95.0039.9042.4044.200.00-127125339.06%
PG210618C001000002021-05-03 3:58PM EDT100.0035.1032.0533.900.00-17750.00%
PG210618C001050002021-06-01 3:48PM EDT105.0027.7529.2530.600.00-27690.63%
PG210618C001100002021-05-21 3:49PM EDT110.0028.1524.7025.000.00-3515595.12%
PG210618C001150002021-06-11 3:17PM EDT115.0019.7019.6520.050.00-33483.01%
PG210618C001200002021-06-14 2:45PM EDT120.0014.2014.7014.95-0.40-2.74%449652.34%
PG210618C001250002021-06-14 3:58PM EDT125.009.859.7010.00-0.65-6.19%133841.50%
PG210618C001300002021-06-14 1:50PM EDT130.004.304.755.05-0.20-4.44%193,21725.83%
PG210618C001310002021-06-14 3:03PM EDT131.003.603.754.05-0.05-1.37%111521.73%
PG210618C001320002021-06-14 3:49PM EDT132.003.102.883.25+0.20+6.90%25423.54%
PG210618C001330002021-06-14 3:18PM EDT133.001.962.062.24-0.13-6.22%2418218.07%
PG210618C001340002021-06-14 3:51PM EDT134.001.401.421.51-0.14-9.09%5781817.63%
PG210618C001350002021-06-14 3:57PM EDT135.000.820.810.85-0.13-13.68%4805,09015.87%
PG210618C001360002021-06-14 3:54PM EDT136.000.380.340.45-0.14-26.92%45654115.75%
PG210618C001370002021-06-14 3:39PM EDT137.000.190.140.21-0.07-26.92%2402,00515.67%
PG210618C001380002021-06-14 3:49PM EDT138.000.110.080.11-0.03-21.43%9066816.70%
PG210618C001390002021-06-14 3:57PM EDT139.000.050.050.06-0.01-16.67%3653117.87%
PG210618C001400002021-06-14 3:46PM EDT140.000.030.030.04-0.03-50.00%1466,25619.63%
PG210618C001410002021-06-11 3:25PM EDT141.000.030.020.040.00-532622.66%
PG210618C001420002021-06-14 12:22PM EDT142.000.020.000.03-0.03-60.00%51,14424.41%
PG210618C001430002021-06-10 12:42PM EDT143.000.010.000.02-0.03-75.00%815825.78%
PG210618C001440002021-06-10 10:41AM EDT144.000.030.000.050.00-13329432.42%
PG210618C001450002021-06-14 3:47PM EDT145.000.010.000.020.00-4522,48230.86%
PG210618C001460002021-06-10 1:17PM EDT146.000.030.000.010.00-53230.47%
PG210618C001470002021-06-08 1:04PM EDT147.000.030.000.010.00--1132.81%
PG210618C001480002021-05-27 10:12AM EDT148.000.080.000.030.00-61740.23%
PG210618C001490002021-06-08 1:14PM EDT149.000.030.000.010.00-101337.50%
PG210618C001500002021-06-14 2:56PM EDT150.000.010.000.010.00-463,51639.84%
PG210618C001525002021-06-14 12:06AM EDT152.500.02-0.080.00--6959.18%
PG210618C001550002021-06-14 1:16PM EDT155.000.010.000.03-0.01-50.00%11,49652.34%
PG210618C001600002021-06-01 9:46AM EDT160.000.020.000.020.00-21,44760.94%
PG210618C001650002021-06-08 12:31PM EDT165.000.010.000.100.00-332283.98%
PG210618C001700002021-06-08 11:45AM EDT170.000.020.000.070.00-21,00890.63%
PG210618C001750002021-05-14 9:30AM EDT175.000.040.000.570.00-17238135.55%
PG210618C001800002021-04-14 10:03AM EDT180.000.070.000.160.00-2145121.48%
PG210618C001850002020-10-26 12:16PM EDT185.000.630.060.620.00-7134163.18%
PG210618C001900002021-06-09 12:52PM EDT190.000.020.000.130.00-219137.11%
PG210618C001950002021-02-17 2:44PM EDT195.000.140.000.300.00-1342162.89%
PG210618C002000002021-03-16 1:31PM EDT200.000.060.000.230.00-5419166.02%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618P000600002021-05-19 3:52PM EDT60.000.030.000.010.00-1288243.75%
PG210618P000650002021-05-17 1:01PM EDT65.000.010.000.080.00-317270.31%
PG210618P000700002020-12-21 1:58PM EDT70.000.100.050.350.00-568299.61%
PG210618P000750002021-03-17 1:59PM EDT75.000.010.010.070.00-100107220.31%
PG210618P000800002021-05-24 2:03PM EDT80.000.010.000.070.00-1265195.31%
PG210618P000850002021-05-21 3:30PM EDT85.000.040.000.130.00-1156187.50%
PG210618P000900002021-05-19 11:37AM EDT90.000.030.000.080.00-9434157.03%
PG210618P000950002021-05-18 11:42AM EDT95.000.020.000.060.00-10593132.81%
PG210618P001000002021-06-01 9:33AM EDT100.000.150.000.030.00-1820106.25%
PG210618P001050002021-06-11 9:35AM EDT105.000.060.000.030.00-101,17890.63%
PG210618P001100002021-06-14 2:17PM EDT110.000.020.000.03+0.01+100.00%12,70275.78%
PG210618P001150002021-06-11 3:46PM EDT115.000.020.000.02+0.01+100.00%1011,88957.81%
PG210618P001200002021-06-14 2:58PM EDT120.000.020.000.03-0.03-60.00%1073,36050.00%
PG210618P001230002021-06-14 1:46PM EDT123.000.030.020.05-0.01-25.00%4112844.14%
PG210618P001240002021-06-14 11:10AM EDT124.000.030.010.04-0.02-40.00%6025039.45%
PG210618P001250002021-06-14 2:57PM EDT125.000.040.010.04-0.01-20.00%563,99936.13%
PG210618P001260002021-06-14 2:57PM EDT126.000.040.020.04-0.01-20.00%258132.81%
PG210618P001270002021-06-09 3:47PM EDT127.000.100.020.040.00-12140929.69%
PG210618P001280002021-06-14 12:50PM EDT128.000.050.030.04-0.02-28.57%239526.37%
PG210618P001290002021-06-14 3:49PM EDT129.000.040.040.05-0.04-50.00%542224.02%
PG210618P001300002021-06-14 3:57PM EDT130.000.070.060.07-0.06-46.15%6917,79822.07%
PG210618P001310002021-06-14 3:31PM EDT131.000.100.090.10-0.07-41.18%8427819.92%
PG210618P001320002021-06-14 3:44PM EDT132.000.160.150.21-0.11-40.74%551,14219.83%
PG210618P001330002021-06-14 3:36PM EDT133.000.300.280.31-0.12-28.57%13881517.58%
PG210618P001340002021-06-14 2:48PM EDT134.000.730.500.61-0.01-1.35%8087017.82%
PG210618P001350002021-06-14 3:59PM EDT135.000.950.900.93-0.17-15.18%1325,77315.67%
PG210618P001360002021-06-14 2:08PM EDT136.001.541.471.54-0.35-18.52%4834415.75%
PG210618P001370002021-06-11 3:05PM EDT137.002.282.182.47-0.26-10.24%1219819.92%
PG210618P001380002021-06-14 3:24PM EDT138.003.473.153.40-0.25-6.72%429523.10%
PG210618P001390002021-06-09 9:59AM EDT139.003.074.104.200.00-12520.51%
PG210618P001400002021-06-11 3:17PM EDT140.005.155.105.30-0.25-4.63%51,92028.47%
PG210618P001410002021-06-07 3:14PM EDT141.004.915.806.150.00--224.41%
PG210618P001430002021-05-24 9:53AM EDT143.005.707.908.400.00--143.85%
PG210618P001450002021-06-09 9:33AM EDT145.009.0010.0510.300.00-511646.58%
PG210618P001460002021-05-27 3:55PM EDT146.0010.4010.6011.500.00--158.89%
PG210618P001500002021-05-13 1:19PM EDT150.0012.2215.2015.500.00-2065.63%
PG210618P001550002021-06-10 10:34AM EDT155.0019.6019.5520.550.00-1191.75%
PG210618P001600002021-06-08 3:48PM EDT160.0025.0024.5525.650.00-56060.94%
PG210618P001650002020-12-14 1:31PM EDT165.0030.5528.6530.600.00--10124.32%
PG210618P001700002020-12-14 1:31PM EDT170.0035.3733.5535.250.00-130111.72%
PG210618P001750002020-12-03 10:50AM EDT175.0038.9036.9038.300.00-1130.00%
PG210618P001800002020-10-19 4:11PM EDT180.0037.4539.6040.300.00--00.00%
PG210618P001850002020-08-27 11:33AM EDT185.0048.6048.4051.350.00-15213.77%
PG210618P002000002021-05-06 3:49PM EDT200.0064.9563.8564.350.00-200.00%