PG - The Procter & Gamble Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230609C000800002023-04-28 2:19PM EDT80.0076.7965.2565.950.00-44487.11%
PG230609C000950002023-05-31 3:53PM EDT95.0048.6549.6050.200.00--0255.47%
PG230609C001380002023-06-02 2:29PM EDT138.008.156.707.100.00-21453.22%
PG230609C001390002023-06-01 3:31PM EDT139.004.955.656.150.00-21149.71%
PG230609C001400002023-06-07 2:50PM EDT140.005.044.755.20-0.66-11.58%8845.51%
PG230609C001410002023-06-06 1:21PM EDT141.003.223.754.250.00-102740.82%
PG230609C001420002023-06-07 11:24AM EDT142.002.642.933.15-0.61-18.77%36130.62%
PG230609C001430002023-06-07 3:41PM EDT143.002.312.002.27+0.43+22.87%1217127.15%
PG230609C001440002023-06-07 3:59PM EDT144.001.401.301.41+0.25+21.74%8042022.46%
PG230609C001450002023-06-07 3:41PM EDT145.000.840.710.79+0.12+16.67%16765320.70%
PG230609C001460002023-06-07 3:41PM EDT146.000.350.320.39+0.07+25.00%891,22620.02%
PG230609C001470002023-06-07 2:47PM EDT147.000.190.130.19+0.08+72.73%9245520.61%
PG230609C001480002023-06-07 3:41PM EDT148.000.090.050.10+0.03+50.00%5049122.07%
PG230609C001490002023-06-07 3:34PM EDT149.000.040.030.08+0.02+100.00%612825.59%
PG230609C001500002023-06-06 12:50PM EDT150.000.010.010.050.00-1116427.34%
PG230609C001525002023-06-07 1:46PM EDT152.500.010.000.09-0.01-50.00%11,66541.80%
PG230609C001550002023-06-05 10:29AM EDT155.000.040.000.070.00-45349.81%
PG230609C001575002023-06-06 1:51PM EDT157.500.010.000.010.00-635445.31%
PG230609C001600002023-06-02 10:06AM EDT160.000.010.000.010.00-127153.13%
PG230609C001625002023-05-30 11:12AM EDT162.500.020.000.040.00-459864.84%
PG230609C001650002023-05-31 12:59PM EDT165.000.050.000.020.00-103067.19%
PG230609C001675002023-05-19 12:45PM EDT167.500.240.000.050.00-31582.03%
PG230609C001750002023-04-27 9:57AM EDT175.000.240.000.180.00--1121.48%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PG230609P001200002023-05-26 1:47PM EDT120.000.020.000.220.00-1080127.73%
PG230609P001230002023-05-31 10:47AM EDT123.000.030.000.220.00--20113.28%
PG230609P001250002023-06-01 10:36AM EDT125.000.030.000.220.00-1073103.91%
PG230609P001260002023-05-31 1:57PM EDT126.000.030.000.210.00--2098.24%
PG230609P001300002023-06-02 9:47AM EDT130.000.020.001.080.00-11113.28%
PG230609P001330002023-06-07 10:23AM EDT133.000.010.000.06-0.01-50.00%11253.13%
PG230609P001340002023-06-05 3:44PM EDT134.000.010.000.090.00-2352.34%
PG230609P001350002023-06-06 11:39AM EDT135.000.040.010.060.00-94650.39%
PG230609P001360002023-06-06 1:49PM EDT136.000.050.010.060.00-303645.70%
PG230609P001370002023-06-06 2:17PM EDT137.000.060.010.080.00-262843.56%
PG230609P001380002023-06-07 9:41AM EDT138.000.040.010.09-0.04-50.00%36439.84%
PG230609P001390002023-06-07 9:40AM EDT139.000.050.010.08-0.03-37.50%410834.18%
PG230609P001400002023-06-06 3:55PM EDT140.000.060.040.08-0.04-40.00%136729.30%
PG230609P001410002023-06-07 3:32PM EDT141.000.080.050.09-0.05-38.46%2925625.00%
PG230609P001420002023-06-07 12:13PM EDT142.000.120.090.16-0.06-33.33%718423.34%
PG230609P001430002023-06-07 3:41PM EDT143.000.190.180.26-0.20-51.28%83453820.80%
PG230609P001440002023-06-07 3:56PM EDT144.000.520.430.49-0.11-17.46%48250619.43%
PG230609P001450002023-06-07 3:54PM EDT145.000.880.770.89-0.49-35.77%13828218.36%
PG230609P001460002023-06-07 3:50PM EDT146.001.321.311.57-0.91-40.81%918819.48%
PG230609P001470002023-06-06 12:57PM EDT147.003.002.092.660.00-225629.44%
PG230609P001480002023-06-07 3:46PM EDT148.003.052.823.40+0.75+32.61%12926.86%
PG230609P001490002023-06-05 2:51PM EDT149.003.153.904.450.00-81434.57%
PG230609P001500002023-06-06 11:15AM EDT150.006.095.005.400.00-4937.60%
PG230609P001525002023-06-06 11:15AM EDT152.508.597.507.900.00-1449.90%
PG230609P001550002023-06-02 11:13AM EDT155.009.309.9510.400.00-1061.33%
PG230609P001575002023-06-02 2:08PM EDT157.5011.5812.4512.900.00-1072.27%
PG230609P001725002023-05-22 3:59PM EDT172.5023.4527.3527.950.00--0134.57%