Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
15.622,13+115,39(+0,74%)Euro Stoxx 50
4.186,39+36,20(+0,87%)Dow Jones 30
34.258,32+338,48(+1,00%)Gold
1.773,20-5,60(-0,31%)EUR/USD
1,1716+0,0021(+0,18%)BTC-EUR
37.371,78+1.269,51(+3,52%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,60+0,49 (+0,34%)
Börsenschluss: 4:02PM EDT
144,23 0,63 (0,44%)
Vorbörslich: 07:29AM EDT
Vorbörslich: 07:29AM EDT
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210924C00105000 | 2021-08-20 3:14PM EDT | 105.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PG210924C00130000 | 2021-08-16 12:05PM EDT | 130.00 | 14.65 | 13.70 | 15.15 | 0.00 | - | 2 | 0 | 121.19% |
| PG210924C00133000 | 2021-09-20 12:12PM EDT | 133.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG210924C00135000 | 2021-09-21 2:48PM EDT | 135.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| PG210924C00136000 | 2021-09-20 12:03AM EDT | 136.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PG210924C00137000 | 2021-08-16 9:58AM EDT | 137.00 | 8.00 | 6.90 | 7.90 | 0.00 | - | 4 | 0 | 72.90% |
| PG210924C00138000 | 2021-09-22 12:52PM EDT | 138.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| PG210924C00139000 | 2021-09-17 1:09PM EDT | 139.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PG210924C00140000 | 2021-09-20 3:43PM EDT | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| PG210924C00141000 | 2021-09-20 11:03AM EDT | 141.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| PG210924C00142000 | 2021-09-21 2:48PM EDT | 142.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 27 | 98 | 0.00% |
| PG210924C00143000 | 2021-09-22 2:42PM EDT | 143.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 37 | 282 | 0.00% |
| PG210924C00144000 | 2021-09-22 3:50PM EDT | 144.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 222 | 641 | 1.56% |
| PG210924C00145000 | 2021-09-22 3:49PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 142 | 1,120 | 3.13% |
| PG210924C00146000 | 2021-09-22 3:51PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 229 | 755 | 6.25% |
| PG210924C00147000 | 2021-09-22 3:46PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 625 | 6.25% |
| PG210924C00148000 | 2021-09-22 12:20PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 928 | 12.50% |
| PG210924C00149000 | 2021-09-21 1:29PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 12.50% |
| PG210924C00150000 | 2021-09-20 12:09PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 12.50% |
| PG210924C00152500 | 2021-09-21 2:13PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| PG210924C00155000 | 2021-09-15 2:47PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 25.00% |
| PG210924C00157500 | 2021-09-20 12:03AM EDT | 157.50 | 0.03 | - | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210924P00075000 | 2021-09-20 12:03AM EDT | 75.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PG210924P00100000 | 2021-08-20 11:42AM EDT | 100.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 249.61% |
| PG210924P00115000 | 2021-08-23 11:17AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PG210924P00120000 | 2021-09-10 10:24AM EDT | 120.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| PG210924P00125000 | 2021-09-13 3:51PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PG210924P00130000 | 2021-09-22 9:34AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 150 | 25.00% |
| PG210924P00131000 | 2021-09-22 11:16AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 53 | 25.00% |
| PG210924P00132000 | 2021-09-17 3:54PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 25.00% |
| PG210924P00133000 | 2021-09-21 2:53PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 25.00% |
| PG210924P00134000 | 2021-09-20 12:03AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| PG210924P00135000 | 2021-09-22 10:14AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 25.00% |
| PG210924P00136000 | 2021-09-22 12:02PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| PG210924P00137000 | 2021-09-21 2:11PM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 12.50% |
| PG210924P00138000 | 2021-09-21 12:58PM EDT | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 301 | 12.50% |
| PG210924P00139000 | 2021-09-22 11:36AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 12.50% |
| PG210924P00140000 | 2021-09-22 10:33AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 380 | 6.25% |
| PG210924P00141000 | 2021-09-22 3:58PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 109 | 442 | 6.25% |
| PG210924P00142000 | 2021-09-22 1:01PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 56 | 1,035 | 3.13% |
| PG210924P00143000 | 2021-09-22 3:59PM EDT | 143.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 141 | 415 | 1.56% |
| PG210924P00144000 | 2021-09-22 3:33PM EDT | 144.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 127 | 736 | 0.00% |
| PG210924P00145000 | 2021-09-22 12:32PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 74 | 267 | 0.00% |
| PG210924P00146000 | 2021-09-20 2:54PM EDT | 146.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| PG210924P00147000 | 2021-09-14 12:50PM EDT | 147.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PG210924P00148000 | 2021-09-20 9:31AM EDT | 148.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PG210924P00149000 | 2021-09-22 11:52AM EDT | 149.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| PG210924P00150000 | 2021-09-22 2:31PM EDT | 150.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PG210924P00155000 | 2021-09-16 10:17AM EDT | 155.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
