Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
15.282,92 -62,99 (-0,41%) Euro Stoxx 50
4.196,74 -8,71 (-0,21%) Dow Jones 30
33.772,45 -118,57 (-0,35%) Gold
1.882,60 +3,10 (+0,16%) EUR/USD
1,0684 -0,0047 (-0,44%) BTC-EUR
21.520,87 -25,40 (-0,12%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EST. Markt geöffnet.
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230210C00125000 | 2023-01-25 1:14PM EST | 125.00 | 16.20 | 13.10 | 16.80 | 0.00 | - | - | 4 | 88.92% |
| PG230210C00135000 | 2023-02-03 2:20PM EST | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 0.00% |
| PG230210C00136000 | 2023-01-25 2:14PM EST | 136.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG230210C00137000 | 2023-02-03 3:49PM EST | 137.00 | 5.66 | 2.87 | 3.80 | 0.00 | - | 6 | 9 | 44.26% |
| PG230210C00138000 | 2023-02-06 3:30PM EST | 138.00 | 3.55 | 2.29 | 2.75 | 0.00 | - | 10 | 15 | 36.23% |
| PG230210C00139000 | 2023-02-01 3:29PM EST | 139.00 | 4.98 | 1.62 | 1.91 | 0.00 | - | 10 | 10 | 31.15% |
| PG230210C00140000 | 2023-02-07 9:35AM EST | 140.00 | 1.00 | 1.03 | 1.30 | -1.10 | -52.38% | 1 | 46 | 28.66% |
| PG230210C00141000 | 2023-02-06 2:15PM EST | 141.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 180 | 3.13% |
| PG230210C00142000 | 2023-02-06 3:25PM EST | 142.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 241 | 586 | 6.25% |
| PG230210C00143000 | 2023-02-07 9:35AM EST | 143.00 | 0.16 | 0.15 | 0.23 | -0.31 | -65.96% | 7 | 569 | 23.19% |
| PG230210C00144000 | 2023-02-07 9:35AM EST | 144.00 | 0.09 | 0.07 | 0.10 | -0.18 | -66.67% | 30 | 866 | 21.88% |
| PG230210C00145000 | 2023-02-07 9:35AM EST | 145.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 10 | 1,526 | 21.09% |
| PG230210C00146000 | 2023-02-06 3:40PM EST | 146.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 254 | 378 | 25.00% |
| PG230210C00147000 | 2023-02-06 3:29PM EST | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 123 | 12.50% |
| PG230210C00148000 | 2023-02-06 1:13PM EST | 148.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 28.32% |
| PG230210C00149000 | 2023-02-06 3:27PM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| PG230210C00150000 | 2023-02-06 9:31AM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| PG230210C00152500 | 2023-02-06 9:30AM EST | 152.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 37.50% |
| PG230210C00155000 | 2023-02-03 11:44AM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 25.00% |
| PG230210C00157500 | 2023-01-30 1:35PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 460 | 715 | 25.00% |
| PG230210C00160000 | 2023-02-06 12:28PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| PG230210C00162500 | 2023-01-23 3:29PM EST | 162.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 13 | 8 | 86.91% |
| PG230210C00165000 | 2023-01-11 10:47AM EST | 165.00 | 0.24 | 0.00 | 0.32 | 0.00 | - | 1 | 12 | 86.52% |
| PG230210C00167500 | 2023-01-23 2:02PM EST | 167.50 | 0.04 | 0.00 | 0.47 | 0.00 | - | 4 | 4 | 99.02% |
| PG230210C00180000 | 2023-01-17 12:05PM EST | 180.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 62 | 120.70% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230210P00105000 | 2023-01-11 1:22PM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 101.56% |
| PG230210P00110000 | 2023-01-17 3:56PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PG230210P00115000 | 2023-01-23 9:43AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 71.09% |
| PG230210P00120000 | 2023-02-06 11:12AM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 10 | 56.25% |
| PG230210P00125000 | 2023-02-03 3:52PM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 46.48% |
| PG230210P00126000 | 2023-01-30 1:11PM EST | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PG230210P00127000 | 2023-01-31 12:57PM EST | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 40.23% |
| PG230210P00129000 | 2023-02-06 2:33PM EST | 129.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 15 | 34.38% |
| PG230210P00130000 | 2023-02-03 2:44PM EST | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 48 | 31.25% |
| PG230210P00131000 | 2023-02-03 2:40PM EST | 131.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 5 | 29.69% |
| PG230210P00132000 | 2023-02-06 12:20PM EST | 132.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 98 | 99 | 27.54% |
| PG230210P00133000 | 2023-02-07 9:33AM EST | 133.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 3 | 3 | 25.78% |
| PG230210P00134000 | 2023-02-06 1:27PM EST | 134.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 24 | 43 | 24.71% |
| PG230210P00135000 | 2023-02-06 12:49PM EST | 135.00 | 0.07 | 0.06 | 0.16 | 0.00 | - | 15 | 379 | 23.05% |
| PG230210P00136000 | 2023-02-07 9:33AM EST | 136.00 | 0.20 | 0.13 | 0.23 | +0.08 | +66.67% | 1 | 194 | 21.14% |
| PG230210P00137000 | 2023-02-07 9:33AM EST | 137.00 | 0.31 | 0.00 | 0.00 | +0.15 | +93.75% | 1 | 180 | 3.13% |
| PG230210P00138000 | 2023-02-07 9:35AM EST | 138.00 | 0.50 | 0.35 | 0.56 | +0.23 | +85.19% | 3 | 272 | 18.16% |
| PG230210P00139000 | 2023-02-06 3:56PM EST | 139.00 | 0.44 | 0.65 | 0.94 | 0.00 | - | 71 | 260 | 17.82% |
| PG230210P00140000 | 2023-02-07 9:35AM EST | 140.00 | 1.25 | 0.94 | 1.24 | +0.68 | +119.30% | 4 | 1,277 | 13.26% |
| PG230210P00141000 | 2023-02-07 9:33AM EST | 141.00 | 1.53 | 1.42 | 1.88 | +0.52 | +51.49% | 2 | 345 | 9.96% |
| PG230210P00142000 | 2023-02-06 1:09PM EST | 142.00 | 1.38 | 1.90 | 2.65 | 0.00 | - | 25 | 245 | 0.00% |
| PG230210P00143000 | 2023-02-06 3:06PM EST | 143.00 | 1.99 | 2.48 | 3.60 | 0.00 | - | 6 | 99 | 0.00% |
| PG230210P00144000 | 2023-02-06 11:38AM EST | 144.00 | 2.49 | 3.40 | 4.60 | 0.00 | - | 3 | 61 | 0.00% |
| PG230210P00145000 | 2023-02-06 12:02PM EST | 145.00 | 3.73 | 3.85 | 6.40 | 0.00 | - | 5 | 30 | 42.04% |
| PG230210P00146000 | 2023-02-03 9:49AM EST | 146.00 | 3.75 | 4.55 | 7.55 | 0.00 | - | 1 | 30 | 50.34% |
| PG230210P00147000 | 2023-02-01 1:01PM EST | 147.00 | 5.07 | 5.55 | 8.45 | 0.00 | - | 33 | 11 | 52.05% |
| PG230210P00148000 | 2023-02-03 1:52PM EST | 148.00 | 5.85 | 6.90 | 9.40 | 0.00 | - | 1 | 42 | 54.69% |
| PG230210P00149000 | 2023-01-23 12:48PM EST | 149.00 | 7.35 | 7.45 | 10.60 | 0.00 | - | 9 | 0 | 64.50% |
| PG230210P00150000 | 2023-01-27 9:40AM EST | 150.00 | 9.25 | 8.30 | 11.65 | 0.00 | - | 2 | 36 | 69.97% |
| PG230210P00152500 | 2023-01-20 3:55PM EST | 152.50 | 9.75 | 10.80 | 14.25 | 0.00 | - | 1 | 0 | 82.72% |
| PG230210P00155000 | 2023-01-18 10:26AM EST | 155.00 | 8.04 | 12.90 | 17.00 | 0.00 | - | 1 | 0 | 99.51% |
| PG230210P00165000 | 2022-12-30 2:22PM EST | 165.00 | 15.00 | 24.25 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
