Deutsche Märkte geschlossen
DAX
15.416,64+216,96(+1,43%)Euro Stoxx 50
4.017,44+64,99(+1,64%)Dow Jones 30
34.382,13+360,68(+1,06%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,01+0,29 (+0,21%)
Börsenschluss: 4:02PM EDT
Strike:130.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210521C00130000 | 2021-05-14 2:31PM EDT | 2021-05-21 | 8.20 | 7.95 | 8.20 | -0.08 | -0.97% | 38 | 242 | 30.08% |
| PG210528C00130000 | 2021-05-14 1:19PM EDT | 2021-05-28 | 8.55 | 8.15 | 8.60 | -0.20 | -2.29% | 12 | 125 | 29.30% |
| PG210604C00130000 | 2021-05-14 9:33AM EDT | 2021-06-04 | 9.18 | 8.30 | 8.70 | +1.57 | +20.63% | 2 | 22 | 25.22% |
| PG210611C00130000 | 2021-05-04 3:04PM EDT | 2021-06-11 | 5.94 | 8.50 | 8.90 | 0.00 | - | - | 3 | 23.95% |
| PG210618C00130000 | 2021-05-14 3:29PM EDT | 2021-06-18 | 8.92 | 8.75 | 9.05 | -0.38 | -4.09% | 37 | 3,330 | 22.74% |
| PG210716C00130000 | 2021-05-14 2:46PM EDT | 2021-07-16 | 9.70 | 9.35 | 9.75 | -0.13 | -1.32% | 58 | 2,066 | 21.16% |
| PG210820C00130000 | 2021-05-11 10:10AM EDT | 2021-08-20 | 9.13 | 10.05 | 10.35 | 0.00 | - | 5 | 622 | 19.61% |
| PG210917C00130000 | 2021-05-13 10:36AM EDT | 2021-09-17 | 10.03 | 10.50 | 10.80 | 0.00 | - | 3 | 3,105 | 18.97% |
| PG211015C00130000 | 2021-05-14 1:52PM EDT | 2021-10-15 | 11.35 | 10.75 | 11.40 | +0.05 | +0.44% | 31 | 2,381 | 19.13% |
| PG220121C00130000 | 2021-05-13 3:25PM EDT | 2022-01-21 | 13.45 | 12.50 | 13.65 | 0.00 | - | 3 | 2,052 | 20.48% |
| PG220617C00130000 | 2021-05-13 11:58AM EDT | 2022-06-17 | 14.30 | 14.50 | 15.15 | 0.00 | - | 4 | 15 | 19.11% |
| PG230120C00130000 | 2021-05-14 3:37PM EDT | 2023-01-20 | 15.90 | 15.90 | 16.55 | +1.25 | +8.53% | 8 | 432 | 17.48% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210521P00130000 | 2021-05-14 3:40PM EDT | 2021-05-21 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 100 | 3,564 | 25.00% |
| PG210528P00130000 | 2021-05-14 12:42PM EDT | 2021-05-28 | 0.21 | 0.23 | 0.27 | -0.17 | -44.74% | 5 | 78 | 23.24% |
| PG210604P00130000 | 2021-05-13 12:11PM EDT | 2021-06-04 | 0.44 | 0.32 | 0.61 | -0.11 | -20.00% | 5 | 72 | 24.17% |
| PG210611P00130000 | 2021-05-14 2:43PM EDT | 2021-06-11 | 0.54 | 0.47 | 0.62 | -0.02 | -3.57% | 5 | 22 | 21.06% |
| PG210618P00130000 | 2021-05-14 3:34PM EDT | 2021-06-18 | 0.74 | 0.72 | 0.75 | -0.13 | -14.94% | 164 | 15,930 | 20.12% |
| PG210625P00130000 | 2021-05-13 1:28PM EDT | 2021-06-25 | 1.16 | 0.84 | 0.95 | 0.00 | - | 31 | 32 | 20.04% |
| PG210716P00130000 | 2021-05-14 1:21PM EDT | 2021-07-16 | 1.42 | 1.37 | 1.46 | -0.27 | -15.98% | 33 | 1,499 | 19.54% |
| PG210820P00130000 | 2021-05-13 10:17AM EDT | 2021-08-20 | 2.55 | 2.55 | 2.60 | -0.60 | -19.05% | 10 | 751 | 20.73% |
| PG210917P00130000 | 2021-05-13 2:18PM EDT | 2021-09-17 | 3.05 | 3.05 | 3.25 | -0.35 | -10.29% | 11 | 4,305 | 20.67% |
| PG211015P00130000 | 2021-05-13 2:39PM EDT | 2021-10-15 | 3.75 | 3.50 | 3.65 | -0.10 | -2.60% | 2 | 1,077 | 19.98% |
| PG220121P00130000 | 2021-05-14 1:09PM EDT | 2022-01-21 | 6.25 | 5.95 | 6.55 | -0.24 | -3.70% | 1 | 2,551 | 22.68% |
| PG220617P00130000 | 2021-05-05 10:24AM EDT | 2022-06-17 | 10.29 | 8.45 | 10.10 | 0.00 | - | 2 | 42 | 24.66% |
| PG230120P00130000 | 2021-05-14 11:26AM EDT | 2023-01-20 | 11.89 | 11.55 | 12.25 | +0.10 | +0.85% | 10 | 854 | 23.05% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
