PG - The Procter & Gamble Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609C00080000 | 2023-04-28 2:19PM EDT | 80.00 | 76.79 | 65.25 | 65.95 | 0.00 | - | 4 | 4 | 487.11% |
| PG230609C00095000 | 2023-05-31 3:53PM EDT | 95.00 | 48.65 | 49.60 | 50.20 | 0.00 | - | - | 0 | 255.47% |
| PG230609C00138000 | 2023-06-02 2:29PM EDT | 138.00 | 8.15 | 6.70 | 7.10 | 0.00 | - | 2 | 14 | 53.22% |
| PG230609C00139000 | 2023-06-01 3:31PM EDT | 139.00 | 4.95 | 5.65 | 6.15 | 0.00 | - | 2 | 11 | 49.71% |
| PG230609C00140000 | 2023-06-07 2:50PM EDT | 140.00 | 5.04 | 4.75 | 5.20 | -0.66 | -11.58% | 8 | 8 | 45.51% |
| PG230609C00141000 | 2023-06-06 1:21PM EDT | 141.00 | 3.22 | 3.75 | 4.25 | 0.00 | - | 10 | 27 | 40.82% |
| PG230609C00142000 | 2023-06-07 11:24AM EDT | 142.00 | 2.64 | 2.93 | 3.15 | -0.61 | -18.77% | 3 | 61 | 30.62% |
| PG230609C00143000 | 2023-06-07 3:41PM EDT | 143.00 | 2.31 | 2.00 | 2.27 | +0.43 | +22.87% | 12 | 171 | 27.15% |
| PG230609C00144000 | 2023-06-07 3:59PM EDT | 144.00 | 1.40 | 1.30 | 1.41 | +0.25 | +21.74% | 80 | 420 | 22.46% |
| PG230609C00145000 | 2023-06-07 3:41PM EDT | 145.00 | 0.84 | 0.71 | 0.79 | +0.12 | +16.67% | 167 | 653 | 20.70% |
| PG230609C00146000 | 2023-06-07 3:41PM EDT | 146.00 | 0.35 | 0.32 | 0.39 | +0.07 | +25.00% | 89 | 1,226 | 20.02% |
| PG230609C00147000 | 2023-06-07 2:47PM EDT | 147.00 | 0.19 | 0.13 | 0.19 | +0.08 | +72.73% | 92 | 455 | 20.61% |
| PG230609C00148000 | 2023-06-07 3:41PM EDT | 148.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 50 | 491 | 22.07% |
| PG230609C00149000 | 2023-06-07 3:34PM EDT | 149.00 | 0.04 | 0.03 | 0.08 | +0.02 | +100.00% | 6 | 128 | 25.59% |
| PG230609C00150000 | 2023-06-06 12:50PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 164 | 27.34% |
| PG230609C00152500 | 2023-06-07 1:46PM EDT | 152.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 1,665 | 41.80% |
| PG230609C00155000 | 2023-06-05 10:29AM EDT | 155.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 53 | 49.81% |
| PG230609C00157500 | 2023-06-06 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 354 | 45.31% |
| PG230609C00160000 | 2023-06-02 10:06AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 53.13% |
| PG230609C00162500 | 2023-05-30 11:12AM EDT | 162.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 598 | 64.84% |
| PG230609C00165000 | 2023-05-31 12:59PM EDT | 165.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 67.19% |
| PG230609C00167500 | 2023-05-19 12:45PM EDT | 167.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 82.03% |
| PG230609C00175000 | 2023-04-27 9:57AM EDT | 175.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 1 | 121.48% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609P00120000 | 2023-05-26 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 80 | 127.73% |
| PG230609P00123000 | 2023-05-31 10:47AM EDT | 123.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 20 | 113.28% |
| PG230609P00125000 | 2023-06-01 10:36AM EDT | 125.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 73 | 103.91% |
| PG230609P00126000 | 2023-05-31 1:57PM EDT | 126.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 20 | 98.24% |
| PG230609P00130000 | 2023-06-02 9:47AM EDT | 130.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 113.28% |
| PG230609P00133000 | 2023-06-07 10:23AM EDT | 133.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 12 | 53.13% |
| PG230609P00134000 | 2023-06-05 3:44PM EDT | 134.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 52.34% |
| PG230609P00135000 | 2023-06-06 11:39AM EDT | 135.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9 | 46 | 50.39% |
| PG230609P00136000 | 2023-06-06 1:49PM EDT | 136.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 30 | 36 | 45.70% |
| PG230609P00137000 | 2023-06-06 2:17PM EDT | 137.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 26 | 28 | 43.56% |
| PG230609P00138000 | 2023-06-07 9:41AM EDT | 138.00 | 0.04 | 0.01 | 0.09 | -0.04 | -50.00% | 3 | 64 | 39.84% |
| PG230609P00139000 | 2023-06-07 9:40AM EDT | 139.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 4 | 108 | 34.18% |
| PG230609P00140000 | 2023-06-06 3:55PM EDT | 140.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 1 | 367 | 29.30% |
| PG230609P00141000 | 2023-06-07 3:32PM EDT | 141.00 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 29 | 256 | 25.00% |
| PG230609P00142000 | 2023-06-07 12:13PM EDT | 142.00 | 0.12 | 0.09 | 0.16 | -0.06 | -33.33% | 7 | 184 | 23.34% |
| PG230609P00143000 | 2023-06-07 3:41PM EDT | 143.00 | 0.19 | 0.18 | 0.26 | -0.20 | -51.28% | 834 | 538 | 20.80% |
| PG230609P00144000 | 2023-06-07 3:56PM EDT | 144.00 | 0.52 | 0.43 | 0.49 | -0.11 | -17.46% | 482 | 506 | 19.43% |
| PG230609P00145000 | 2023-06-07 3:54PM EDT | 145.00 | 0.88 | 0.77 | 0.89 | -0.49 | -35.77% | 138 | 282 | 18.36% |
| PG230609P00146000 | 2023-06-07 3:50PM EDT | 146.00 | 1.32 | 1.31 | 1.57 | -0.91 | -40.81% | 9 | 188 | 19.48% |
| PG230609P00147000 | 2023-06-06 12:57PM EDT | 147.00 | 3.00 | 2.09 | 2.66 | 0.00 | - | 2 | 256 | 29.44% |
| PG230609P00148000 | 2023-06-07 3:46PM EDT | 148.00 | 3.05 | 2.82 | 3.40 | +0.75 | +32.61% | 1 | 29 | 26.86% |
| PG230609P00149000 | 2023-06-05 2:51PM EDT | 149.00 | 3.15 | 3.90 | 4.45 | 0.00 | - | 8 | 14 | 34.57% |
| PG230609P00150000 | 2023-06-06 11:15AM EDT | 150.00 | 6.09 | 5.00 | 5.40 | 0.00 | - | 4 | 9 | 37.60% |
| PG230609P00152500 | 2023-06-06 11:15AM EDT | 152.50 | 8.59 | 7.50 | 7.90 | 0.00 | - | 1 | 4 | 49.90% |
| PG230609P00155000 | 2023-06-02 11:13AM EDT | 155.00 | 9.30 | 9.95 | 10.40 | 0.00 | - | 1 | 0 | 61.33% |
| PG230609P00157500 | 2023-06-02 2:08PM EDT | 157.50 | 11.58 | 12.45 | 12.90 | 0.00 | - | 1 | 0 | 72.27% |
| PG230609P00172500 | 2023-05-22 3:59PM EDT | 172.50 | 23.45 | 27.35 | 27.95 | 0.00 | - | - | 0 | 134.57% |
