Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.291,60 +205,80 (+0,54%) Gold
2.350,10 +7,60 (+0,32%) EUR/USD
1,0708 -0,0025 (-0,24%) Bitcoin EUR
59.766,03 -600,09 (-0,99%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00145000 | 2024-04-25 1:29PM EDT | 2024-04-26 | 18.00 | 16.35 | 17.20 | 0.00 | - | 3 | 3 | 141.99% |
| PG240503C00145000 | 2024-04-16 12:41PM EDT | 2024-05-03 | 11.43 | 16.55 | 16.80 | 0.00 | - | 1 | 0 | 50.98% |
| PG240510C00145000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 14.31 | 16.70 | 17.15 | 0.00 | - | 1 | 14 | 43.85% |
| PG240517C00145000 | 2024-04-24 10:53AM EDT | 2024-05-17 | 16.00 | 16.85 | 17.40 | 0.00 | - | 1 | 14 | 39.45% |
| PG240621C00145000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 18.40 | 17.85 | 18.10 | 0.00 | - | 1 | 2,325 | 29.35% |
| PG240719C00145000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 19.10 | 18.55 | 18.85 | 0.00 | - | 16 | 510 | 27.72% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 19.65 | 19.70 | 19.95 | 0.00 | - | 1 | 17 | 24.73% |
| PG241115C00145000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 16.55 | 19.90 | 21.30 | 0.00 | - | 1 | 3 | 24.67% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 2024-12-20 | 18.45 | 21.25 | 22.15 | 0.00 | - | 35 | 36 | 24.81% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 2025-01-17 | 21.45 | 22.60 | 23.00 | 0.00 | - | 1 | 4,247 | 25.34% |
| PG250620C00145000 | 2024-04-15 9:52AM EDT | 2025-06-20 | 20.90 | 25.05 | 26.25 | 0.00 | - | 7 | 62 | 25.68% |
| PG260116C00145000 | 2024-04-24 11:23AM EDT | 2026-01-16 | 28.35 | 28.45 | 29.10 | 0.00 | - | 11 | 210 | 24.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00145000 | 2024-04-26 11:17AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,150 | 79.69% |
| PG240503P00145000 | 2024-04-24 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 146 | 32.03% |
| PG240510P00145000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 34 | 23.44% |
| PG240517P00145000 | 2024-04-26 12:05PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 9 | 2,355 | 21.29% |
| PG240524P00145000 | 2024-04-18 2:46PM EDT | 2024-05-24 | 0.51 | 0.05 | 0.12 | 0.00 | - | 4 | 5 | 20.80% |
| PG240531P00145000 | 2024-04-22 2:09PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.14 | 0.00 | - | 1 | 5 | 19.19% |
| PG240621P00145000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 0.25 | 0.23 | 0.24 | +0.04 | +19.05% | 52 | 5,923 | 16.97% |
| PG240719P00145000 | 2024-04-26 11:44AM EDT | 2024-07-19 | 0.46 | 0.44 | 0.47 | +0.06 | +15.00% | 1 | 1,251 | 16.22% |
| PG240920P00145000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 1.03 | 1.05 | 1.09 | 0.00 | - | 2 | 698 | 15.61% |
| PG241018P00145000 | 2024-04-26 10:46AM EDT | 2024-10-18 | 1.50 | 1.39 | 1.43 | -0.05 | -3.23% | 1 | 319 | 15.69% |
| PG241115P00145000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 1.90 | 1.80 | 1.86 | 0.00 | - | 23 | 59 | 16.03% |
| PG241220P00145000 | 2024-04-19 10:03AM EDT | 2024-12-20 | 3.80 | 2.22 | 2.31 | 0.00 | - | 10 | 114 | 16.13% |
| PG250117P00145000 | 2024-04-26 10:32AM EDT | 2025-01-17 | 2.54 | 2.49 | 2.57 | -0.11 | -4.15% | 2 | 2,510 | 15.96% |
| PG250321P00145000 | 2024-04-25 12:08PM EDT | 2025-03-21 | 3.10 | 3.20 | 3.30 | 0.00 | - | 2 | 690 | 16.02% |
| PG250620P00145000 | 2024-04-25 12:27PM EDT | 2025-06-20 | 4.10 | 4.05 | 4.25 | 0.00 | - | 286 | 577 | 15.99% |
| PG260116P00145000 | 2024-04-26 2:57PM EDT | 2026-01-16 | 5.77 | 5.05 | 5.90 | +0.17 | +3.04% | 2 | 544 | 15.50% |
