Deutsche Märkte schließen in 2 Stunden 6 Minuten

The Procter & Gamble Company (PG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,65-0,26 (-0,19%)
Börsenschluss: 4:03PM EDT
134,70 0,05 (0,04 %)
Vorbörslich: 09:22AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618C000800002021-04-21 3:49PM EDT80.0057.0557.4559.150.00-20538.87%
PG210618C000850002021-04-26 9:31AM EDT85.0048.900.000.000.00-100.00%
PG210618C000900002021-03-25 10:54AM EDT90.0043.6042.5545.750.00-20313.77%
PG210618C000950002021-04-22 1:06PM EDT95.0039.9042.4044.200.00-127125400.59%
PG210618C001000002021-05-03 3:58PM EDT100.0035.1032.0533.900.00-17750.00%
PG210618C001050002021-06-01 3:48PM EDT105.0027.750.000.000.00-2760.00%
PG210618C001100002021-05-21 3:49PM EDT110.0028.150.000.000.00-351550.00%
PG210618C001150002021-06-11 3:17PM EDT115.0019.700.000.000.00-300.00%
PG210618C001200002021-06-15 3:16PM EDT120.0014.800.000.000.00-121500.00%
PG210618C001250002021-06-15 1:17PM EDT125.009.810.000.000.00-33380.00%
PG210618C001300002021-06-15 1:21PM EDT130.004.870.000.000.00-5100.00%
PG210618C001310002021-06-15 3:31PM EDT131.003.750.000.000.00-31160.00%
PG210618C001320002021-06-14 3:49PM EDT132.003.100.000.000.00-2540.00%
PG210618C001330002021-06-15 3:59PM EDT133.001.940.000.000.00-251820.00%
PG210618C001340002021-06-15 3:59PM EDT134.001.200.000.000.00-288060.00%
PG210618C001350002021-06-15 3:58PM EDT135.000.630.000.000.00-2935,1940.78%
PG210618C001360002021-06-15 3:39PM EDT136.000.250.000.000.00-26003.13%
PG210618C001370002021-06-15 3:36PM EDT137.000.120.000.000.00-1282,1386.25%
PG210618C001380002021-06-15 3:30PM EDT138.000.070.000.000.00-267296.25%
PG210618C001390002021-06-15 3:03PM EDT139.000.050.000.000.00-7806.25%
PG210618C001400002021-06-15 2:18PM EDT140.000.040.000.000.00-7246,23612.50%
PG210618C001410002021-06-15 11:48AM EDT141.000.030.000.000.00-433012.50%
PG210618C001420002021-06-15 1:34PM EDT142.000.030.000.000.00-21,14612.50%
PG210618C001430002021-06-15 10:35AM EDT143.000.030.000.000.00-116312.50%
PG210618C001440002021-06-10 10:41AM EDT144.000.030.000.000.00-13329412.50%
PG210618C001450002021-06-15 3:28PM EDT145.000.010.000.000.00-1922,83225.00%
PG210618C001460002021-06-10 1:17PM EDT146.000.030.000.000.00-53225.00%
PG210618C001470002021-06-08 1:04PM EDT147.000.030.000.000.00--1125.00%
PG210618C001480002021-06-15 10:35AM EDT148.000.020.000.000.00-11625.00%
PG210618C001490002021-06-08 1:14PM EDT149.000.030.000.000.00-101325.00%
PG210618C001500002021-06-15 10:04AM EDT150.000.010.000.000.00-13,51025.00%
PG210618C001525002021-06-14 12:06AM EDT152.500.02-0.000.00--6925.00%
PG210618C001550002021-06-14 1:16PM EDT155.000.010.000.000.00-1025.00%
PG210618C001600002021-06-01 9:46AM EDT160.000.020.000.000.00-21,44750.00%
PG210618C001650002021-06-08 12:31PM EDT165.000.010.000.000.00-332250.00%
PG210618C001700002021-06-08 11:45AM EDT170.000.020.000.000.00-2050.00%
PG210618C001750002021-05-14 9:30AM EDT175.000.040.000.570.00-17238157.42%
PG210618C001800002021-04-14 10:03AM EDT180.000.070.000.160.00-2145141.41%
PG210618C001850002020-10-26 12:16PM EDT185.000.630.060.620.00-7134189.45%
PG210618C001900002021-06-09 12:52PM EDT190.000.020.000.000.00-21950.00%
PG210618C001950002021-02-17 2:44PM EDT195.000.140.000.300.00-1342188.67%
PG210618C002000002021-03-16 1:31PM EDT200.000.060.000.230.00-5419192.58%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG210618P000600002021-05-19 3:52PM EDT60.000.030.000.000.00-128850.00%
PG210618P000650002021-05-17 1:01PM EDT65.000.010.000.000.00-317100.00%
PG210618P000700002020-12-21 1:58PM EDT70.000.100.050.350.00-568345.31%
PG210618P000750002021-03-17 1:59PM EDT75.000.010.010.070.00-100107253.13%
PG210618P000800002021-05-24 2:03PM EDT80.000.010.000.000.00-126550.00%
PG210618P000850002021-05-21 3:30PM EDT85.000.040.000.000.00-115650.00%
PG210618P000900002021-05-19 11:37AM EDT90.000.030.000.000.00-9050.00%
PG210618P000950002021-05-18 11:42AM EDT95.000.020.000.000.00-10050.00%
PG210618P001000002021-06-01 9:33AM EDT100.000.150.000.000.00-182050.00%
PG210618P001050002021-06-11 9:35AM EDT105.000.060.000.000.00-101,17850.00%
PG210618P001100002021-06-15 3:23PM EDT110.000.010.000.000.00-14050.00%
PG210618P001150002021-06-11 3:46PM EDT115.000.020.000.000.00-1011,88950.00%
PG210618P001200002021-06-15 3:14PM EDT120.000.030.000.000.00-923,37025.00%
PG210618P001230002021-06-15 3:44PM EDT123.000.050.000.000.00-13321025.00%
PG210618P001240002021-06-15 11:43AM EDT124.000.050.000.000.00-3531025.00%
PG210618P001250002021-06-15 1:29PM EDT125.000.060.000.000.00-4974,41025.00%
PG210618P001260002021-06-15 11:40AM EDT126.000.050.000.000.00-2612112.50%
PG210618P001270002021-06-15 3:16PM EDT127.000.070.000.000.00-3743712.50%
PG210618P001280002021-06-15 1:59PM EDT128.000.080.000.000.00-139512.50%
PG210618P001290002021-06-15 3:35PM EDT129.000.090.000.000.00-7012.50%
PG210618P001300002021-06-15 3:43PM EDT130.000.100.000.000.00-5017,76112.50%
PG210618P001310002021-06-15 3:04PM EDT131.000.120.000.000.00-753646.25%
PG210618P001320002021-06-15 3:53PM EDT132.000.170.000.000.00-8106.25%
PG210618P001330002021-06-15 3:48PM EDT133.000.290.000.000.00-458713.13%
PG210618P001340002021-06-15 3:53PM EDT134.000.500.000.000.00-2159031.56%
PG210618P001350002021-06-15 3:38PM EDT135.000.900.000.000.00-1905,8260.00%
PG210618P001360002021-06-15 11:45AM EDT136.001.070.000.000.00-593440.00%
PG210618P001370002021-06-15 1:36PM EDT137.002.350.000.000.00-32090.00%
PG210618P001380002021-06-14 3:24PM EDT138.003.470.000.000.00-42940.00%
PG210618P001390002021-06-15 10:44AM EDT139.003.600.000.000.00-3250.00%
PG210618P001400002021-06-15 10:18AM EDT140.005.400.000.000.00-21,9200.00%
PG210618P001410002021-06-07 3:14PM EDT141.004.910.000.000.00--20.00%
PG210618P001430002021-05-24 9:53AM EDT143.005.700.000.000.00--10.00%
PG210618P001450002021-06-09 9:33AM EDT145.009.000.000.000.00-51000.00%
PG210618P001460002021-05-27 3:55PM EDT146.0010.400.000.000.00--00.00%
PG210618P001500002021-05-13 1:19PM EDT150.0012.2215.2015.500.00-2068.75%
PG210618P001550002021-06-10 10:34AM EDT155.0019.600.000.000.00-100.00%
PG210618P001600002021-06-08 3:48PM EDT160.0025.000.000.000.00-5600.00%
PG210618P001650002020-12-14 1:31PM EDT165.0030.5528.6530.600.00--10125.59%
PG210618P001700002020-12-14 1:31PM EDT170.0035.3733.5535.250.00-1300.00%
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 EDT185.0048.6048.4051.350.00-15234.96%
PG210618P002000002021-05-06 3:49PM EDT200.0064.9563.8564.350.00-200.00%