Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
15.697,30-32,22(-0,20%)Euro Stoxx 50
4.145,40+1,88(+0,05%)Dow Jones 30
34.299,33-94,42(-0,27%)
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
Vorbörslich: 09:22AM EDT
Callsfür18. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210618C00080000 | 2021-04-21 3:49PM EDT | 80.00 | 57.05 | 57.45 | 59.15 | 0.00 | - | 2 | 0 | 538.87% |
| PG210618C00085000 | 2021-04-26 9:31AM EDT | 85.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG210618C00090000 | 2021-03-25 10:54AM EDT | 90.00 | 43.60 | 42.55 | 45.75 | 0.00 | - | 2 | 0 | 313.77% |
| PG210618C00095000 | 2021-04-22 1:06PM EDT | 95.00 | 39.90 | 42.40 | 44.20 | 0.00 | - | 127 | 125 | 400.59% |
| PG210618C00100000 | 2021-05-03 3:58PM EDT | 100.00 | 35.10 | 32.05 | 33.90 | 0.00 | - | 17 | 75 | 0.00% |
| PG210618C00105000 | 2021-06-01 3:48PM EDT | 105.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| PG210618C00110000 | 2021-05-21 3:49PM EDT | 110.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 35 | 155 | 0.00% |
| PG210618C00115000 | 2021-06-11 3:17PM EDT | 115.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG210618C00120000 | 2021-06-15 3:16PM EDT | 120.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 0.00% |
| PG210618C00125000 | 2021-06-15 1:17PM EDT | 125.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 0.00% |
| PG210618C00130000 | 2021-06-15 1:21PM EDT | 130.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PG210618C00131000 | 2021-06-15 3:31PM EDT | 131.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| PG210618C00132000 | 2021-06-14 3:49PM EDT | 132.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| PG210618C00133000 | 2021-06-15 3:59PM EDT | 133.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 25 | 182 | 0.00% |
| PG210618C00134000 | 2021-06-15 3:59PM EDT | 134.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 806 | 0.00% |
| PG210618C00135000 | 2021-06-15 3:58PM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 293 | 5,194 | 0.78% |
| PG210618C00136000 | 2021-06-15 3:39PM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| PG210618C00137000 | 2021-06-15 3:36PM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 128 | 2,138 | 6.25% |
| PG210618C00138000 | 2021-06-15 3:30PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 729 | 6.25% |
| PG210618C00139000 | 2021-06-15 3:03PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PG210618C00140000 | 2021-06-15 2:18PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 724 | 6,236 | 12.50% |
| PG210618C00141000 | 2021-06-15 11:48AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 12.50% |
| PG210618C00142000 | 2021-06-15 1:34PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,146 | 12.50% |
| PG210618C00143000 | 2021-06-15 10:35AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| PG210618C00144000 | 2021-06-10 10:41AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 294 | 12.50% |
| PG210618C00145000 | 2021-06-15 3:28PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 22,832 | 25.00% |
| PG210618C00146000 | 2021-06-10 1:17PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| PG210618C00147000 | 2021-06-08 1:04PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| PG210618C00148000 | 2021-06-15 10:35AM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| PG210618C00149000 | 2021-06-08 1:14PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| PG210618C00150000 | 2021-06-15 10:04AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,510 | 25.00% |
| PG210618C00152500 | 2021-06-14 12:06AM EDT | 152.50 | 0.02 | - | 0.00 | 0.00 | - | - | 69 | 25.00% |
| PG210618C00155000 | 2021-06-14 1:16PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG210618C00160000 | 2021-06-01 9:46AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,447 | 50.00% |
| PG210618C00165000 | 2021-06-08 12:31PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 50.00% |
| PG210618C00170000 | 2021-06-08 11:45AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PG210618C00175000 | 2021-05-14 9:30AM EDT | 175.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 17 | 238 | 157.42% |
| PG210618C00180000 | 2021-04-14 10:03AM EDT | 180.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 145 | 141.41% |
| PG210618C00185000 | 2020-10-26 12:16PM EDT | 185.00 | 0.63 | 0.06 | 0.62 | 0.00 | - | 7 | 134 | 189.45% |
| PG210618C00190000 | 2021-06-09 12:52PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| PG210618C00195000 | 2021-02-17 2:44PM EDT | 195.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 342 | 188.67% |
| PG210618C00200000 | 2021-03-16 1:31PM EDT | 200.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 5 | 419 | 192.58% |
Putsfür18. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210618P00060000 | 2021-05-19 3:52PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| PG210618P00065000 | 2021-05-17 1:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 100.00% |
| PG210618P00070000 | 2020-12-21 1:58PM EDT | 70.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 5 | 68 | 345.31% |
| PG210618P00075000 | 2021-03-17 1:59PM EDT | 75.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 100 | 107 | 253.13% |
| PG210618P00080000 | 2021-05-24 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| PG210618P00085000 | 2021-05-21 3:30PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| PG210618P00090000 | 2021-05-19 11:37AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PG210618P00095000 | 2021-05-18 11:42AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PG210618P00100000 | 2021-06-01 9:33AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 50.00% |
| PG210618P00105000 | 2021-06-11 9:35AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,178 | 50.00% |
| PG210618P00110000 | 2021-06-15 3:23PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PG210618P00115000 | 2021-06-11 3:46PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11,889 | 50.00% |
| PG210618P00120000 | 2021-06-15 3:14PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 3,370 | 25.00% |
| PG210618P00123000 | 2021-06-15 3:44PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 210 | 25.00% |
| PG210618P00124000 | 2021-06-15 11:43AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 310 | 25.00% |
| PG210618P00125000 | 2021-06-15 1:29PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 497 | 4,410 | 25.00% |
| PG210618P00126000 | 2021-06-15 11:40AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 121 | 12.50% |
| PG210618P00127000 | 2021-06-15 3:16PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 437 | 12.50% |
| PG210618P00128000 | 2021-06-15 1:59PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 12.50% |
| PG210618P00129000 | 2021-06-15 3:35PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PG210618P00130000 | 2021-06-15 3:43PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 17,761 | 12.50% |
| PG210618P00131000 | 2021-06-15 3:04PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 364 | 6.25% |
| PG210618P00132000 | 2021-06-15 3:53PM EDT | 132.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| PG210618P00133000 | 2021-06-15 3:48PM EDT | 133.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 871 | 3.13% |
| PG210618P00134000 | 2021-06-15 3:53PM EDT | 134.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 215 | 903 | 1.56% |
| PG210618P00135000 | 2021-06-15 3:38PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 190 | 5,826 | 0.00% |
| PG210618P00136000 | 2021-06-15 11:45AM EDT | 136.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 59 | 344 | 0.00% |
| PG210618P00137000 | 2021-06-15 1:36PM EDT | 137.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.00% |
| PG210618P00138000 | 2021-06-14 3:24PM EDT | 138.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 4 | 294 | 0.00% |
| PG210618P00139000 | 2021-06-15 10:44AM EDT | 139.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| PG210618P00140000 | 2021-06-15 10:18AM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,920 | 0.00% |
| PG210618P00141000 | 2021-06-07 3:14PM EDT | 141.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PG210618P00143000 | 2021-05-24 9:53AM EDT | 143.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG210618P00145000 | 2021-06-09 9:33AM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| PG210618P00146000 | 2021-05-27 3:55PM EDT | 146.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG210618P00150000 | 2021-05-13 1:19PM EDT | 150.00 | 12.22 | 15.20 | 15.50 | 0.00 | - | 2 | 0 | 68.75% |
| PG210618P00155000 | 2021-06-10 10:34AM EDT | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG210618P00160000 | 2021-06-08 3:48PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PG210618P00165000 | 2020-12-14 1:31PM EDT | 165.00 | 30.55 | 28.65 | 30.60 | 0.00 | - | - | 10 | 125.59% |
| PG210618P00170000 | 2020-12-14 1:31PM EDT | 170.00 | 35.37 | 33.55 | 35.25 | 0.00 | - | 1 | 30 | 0.00% |
| PG210618P00175000 | 2020-12-03 10:50AM EDT | 175.00 | 38.90 | 36.90 | 38.30 | 0.00 | - | 1 | 13 | 0.00% |
| PG210618P00180000 | 2020-10-19 4:11PM EDT | 180.00 | 37.45 | 39.60 | 40.30 | 0.00 | - | - | 0 | 0.00% |
| PG210618P00185000 | 2020-08-27 11:33AM EDT | 185.00 | 48.60 | 48.40 | 51.35 | 0.00 | - | 1 | 5 | 234.96% |
| PG210618P00200000 | 2021-05-06 3:49PM EDT | 200.00 | 64.95 | 63.85 | 64.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
