Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
18.431,34 +1,29 (+0,01%) Euro Stoxx 50
5.023,90 +7,80 (+0,16%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,80 -1,40 (-0,06%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.833,93 -1.316,61 (-2,23%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 155.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 0.00% |
| PG240510C00157500 | 2024-05-06 1:12PM EDT | 157.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 367 | 0.00% |
| PG240510C00160000 | 2024-05-07 10:54AM EDT | 160.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 27 | 531 | 0.00% |
| PG240510C00162500 | 2024-05-07 3:59PM EDT | 162.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 162 | 1,354 | 0.00% |
| PG240510C00165000 | 2024-05-07 3:58PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 812 | 2,791 | 0.00% |
| PG240510C00167500 | 2024-05-07 3:58PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,736 | 860 | 3.13% |
| PG240510C00170000 | 2024-05-07 3:57PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 421 | 6.25% |
| PG240510C00172500 | 2024-05-07 10:12AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 12.50% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PG240510P00135000 | 2024-05-06 10:12AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 50.00% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 25.00% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 25.00% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| PG240510P00150000 | 2024-05-06 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| PG240510P00152500 | 2024-05-06 2:05PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 25.00% |
| PG240510P00155000 | 2024-05-06 2:17PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 12.50% |
| PG240510P00157500 | 2024-05-07 3:42PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 470 | 12.50% |
| PG240510P00160000 | 2024-05-07 3:42PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,123 | 12.50% |
| PG240510P00162500 | 2024-05-07 3:59PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,491 | 2,655 | 6.25% |
| PG240510P00165000 | 2024-05-07 3:58PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,205 | 1.56% |
| PG240510P00167500 | 2024-05-07 2:24PM EDT | 167.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PG240510P00170000 | 2024-05-06 12:22PM EDT | 170.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PG240510P00175000 | 2024-05-02 10:03AM EDT | 175.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
