Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
37.958,76 +330,28 (+0,88%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.012,42 +19,30 (+0,03%) CMC Crypto 200
1.390,16 +7,58 (+0,55%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00160000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 2.38 | 2.01 | 2.72 | -0.48 | -16.78% | 226 | 2,478 | 28.03% |
| PG240503C00160000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 2.86 | 2.99 | 3.15 | +0.04 | +1.42% | 45 | 989 | 16.31% |
| PG240510C00160000 | 2024-04-25 3:17PM EDT | 2024-05-10 | 3.30 | 3.40 | 3.55 | 0.00 | - | 242 | 283 | 15.53% |
| PG240517C00160000 | 2024-04-25 3:09PM EDT | 2024-05-17 | 3.65 | 3.75 | 3.90 | -0.45 | -10.98% | 517 | 3,075 | 15.28% |
| PG240524C00160000 | 2024-04-25 2:03PM EDT | 2024-05-24 | 4.70 | 4.15 | 5.15 | +0.30 | +6.82% | 15 | 251 | 20.61% |
| PG240531C00160000 | 2024-04-25 11:08AM EDT | 2024-05-31 | 4.55 | 4.40 | 5.30 | +0.25 | +5.81% | 103 | 238 | 19.26% |
| PG240621C00160000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 5.30 | 5.45 | 5.55 | -0.30 | -5.36% | 59 | 4,497 | 16.32% |
| PG240719C00160000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 6.98 | 6.35 | 6.60 | +0.93 | +15.37% | 8 | 4,214 | 16.83% |
| PG240920C00160000 | 2024-04-25 3:09PM EDT | 2024-09-20 | 8.52 | 8.50 | 8.85 | -0.18 | -2.07% | 6 | 2,647 | 18.32% |
| PG241018C00160000 | 2024-04-22 12:46PM EDT | 2024-10-18 | 8.59 | 9.45 | 10.05 | 0.00 | - | 5 | 238 | 19.51% |
| PG241115C00160000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 7.80 | 10.20 | 10.50 | 0.00 | - | 4 | 84 | 19.07% |
| PG241220C00160000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 9.60 | 11.40 | 11.75 | 0.00 | - | 2 | 222 | 20.04% |
| PG250117C00160000 | 2024-04-25 1:24PM EDT | 2025-01-17 | 12.90 | 12.35 | 12.70 | +0.75 | +6.17% | 62 | 2,806 | 20.70% |
| PG250321C00160000 | 2024-04-23 10:10AM EDT | 2025-03-21 | 12.93 | 13.65 | 14.05 | 0.00 | - | 1 | 30 | 20.84% |
| PG250620C00160000 | 2024-04-24 10:33AM EDT | 2025-06-20 | 14.39 | 15.45 | 16.95 | 0.00 | - | 1 | 225 | 22.68% |
| PG260116C00160000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 18.65 | 19.10 | 21.00 | 0.00 | - | 11 | 189 | 23.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00160000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1,825 | 1,191 | 23.24% |
| PG240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.39 | 0.35 | 0.38 | +0.05 | +14.71% | 472 | 508 | 13.31% |
| PG240510P00160000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.66 | 0.58 | 0.65 | +0.09 | +15.79% | 56 | 68 | 12.38% |
| PG240517P00160000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 0.86 | 0.81 | 0.85 | +0.10 | +13.16% | 174 | 2,069 | 11.73% |
| PG240524P00160000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 0.90 | 1.01 | 1.11 | -0.17 | -15.89% | 4 | 24 | 11.85% |
| PG240531P00160000 | 2024-04-25 2:53PM EDT | 2024-05-31 | 1.30 | 1.13 | 1.29 | +0.06 | +4.84% | 173 | 126 | 11.62% |
| PG240621P00160000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 1.72 | 1.67 | 1.72 | -0.04 | -2.27% | 331 | 2,050 | 11.07% |
| PG240719P00160000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 2.49 | 2.38 | 2.44 | -0.04 | -1.58% | 355 | 2,519 | 11.51% |
| PG240920P00160000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.85 | +0.10 | +2.63% | 35 | 2,726 | 12.27% |
| PG241018P00160000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 4.55 | 4.35 | 4.50 | +0.15 | +3.41% | 16 | 94 | 12.74% |
| PG241115P00160000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 5.20 | 4.95 | 5.15 | -0.20 | -3.70% | 2 | 138 | 13.20% |
| PG241220P00160000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 5.85 | 5.45 | 5.70 | +0.20 | +3.54% | 8 | 271 | 13.27% |
| PG250117P00160000 | 2024-04-25 10:38AM EDT | 2025-01-17 | 5.95 | 5.80 | 6.15 | +0.11 | +1.88% | 24 | 2,342 | 13.38% |
| PG250321P00160000 | 2024-04-24 10:21AM EDT | 2025-03-21 | 7.50 | 5.40 | 6.95 | 0.00 | - | 1 | 3 | 13.36% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 7.70 | 9.00 | 0.00 | - | 2 | 198 | 14.83% |
| PG260116P00160000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 10.41 | 9.55 | 10.00 | 0.00 | - | 1 | 143 | 13.31% |
