Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.927,04 -870,19 (-3,37%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:135.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230331C00135000 | 2023-03-27 12:26PM EDT | 2023-03-31 | 11.35 | 10.80 | 11.30 | +1.33 | +13.27% | 3 | 22 | 55.96% |
| PG230406C00135000 | 2023-03-21 3:27PM EDT | 2023-04-06 | 9.40 | 11.00 | 11.55 | 0.00 | - | 2 | 23 | 41.16% |
| PG230414C00135000 | 2023-03-21 12:23PM EDT | 2023-04-14 | 9.25 | 11.10 | 11.95 | 0.00 | - | 1 | 17 | 36.26% |
| PG230421C00135000 | 2023-03-27 3:48PM EDT | 2023-04-21 | 11.79 | 11.35 | 12.05 | -0.51 | -4.15% | 13 | 883 | 31.84% |
| PG230428C00135000 | 2023-03-15 2:53PM EDT | 2023-04-28 | 8.67 | 11.35 | 12.35 | 0.00 | - | 4 | 5 | 30.85% |
| PG230519C00135000 | 2023-03-24 2:30PM EDT | 2023-05-19 | 12.80 | 12.15 | 12.45 | 0.00 | - | 6 | 257 | 24.63% |
| PG230616C00135000 | 2023-03-27 3:52PM EDT | 2023-06-16 | 13.37 | 13.20 | 13.50 | +0.42 | +3.24% | 3 | 2,886 | 25.16% |
| PG230721C00135000 | 2023-03-23 2:08PM EDT | 2023-07-21 | 13.15 | 14.10 | 14.70 | 0.00 | - | 1 | 775 | 25.57% |
| PG231020C00135000 | 2023-03-24 2:00PM EDT | 2023-10-20 | 16.70 | 16.40 | 17.05 | 0.00 | - | 1 | 170 | 25.38% |
| PG240119C00135000 | 2023-03-23 11:38AM EDT | 2024-01-19 | 17.43 | 18.25 | 18.75 | 0.00 | - | 2 | 865 | 24.77% |
| PG240621C00135000 | 2023-02-21 11:51AM EDT | 2024-06-21 | 17.51 | 19.65 | 20.10 | 0.00 | - | 10 | 13 | 22.42% |
| PG250117C00135000 | 2023-03-15 12:40PM EDT | 2025-01-17 | 19.80 | 23.20 | 24.55 | 0.00 | - | 12 | 97 | 24.70% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230331P00135000 | 2023-03-27 3:44PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 25 | 294 | 38.87% |
| PG230406P00135000 | 2023-03-27 10:55AM EDT | 2023-04-06 | 0.10 | 0.03 | 0.15 | -0.24 | -70.59% | 22 | 269 | 29.10% |
| PG230414P00135000 | 2023-03-27 12:26PM EDT | 2023-04-14 | 0.22 | 0.15 | 0.26 | -0.11 | -33.33% | 2 | 169 | 24.51% |
| PG230421P00135000 | 2023-03-27 3:52PM EDT | 2023-04-21 | 0.50 | 0.45 | 0.52 | -0.09 | -15.25% | 41 | 4,809 | 24.95% |
| PG230428P00135000 | 2023-03-27 3:21PM EDT | 2023-04-28 | 0.65 | 0.60 | 0.81 | -0.25 | -27.78% | 5 | 54 | 25.32% |
| PG230505P00135000 | 2023-03-27 2:17PM EDT | 2023-05-05 | 0.81 | 0.74 | 1.06 | -0.26 | -24.30% | 1 | 5 | 25.17% |
| PG230519P00135000 | 2023-03-27 3:22PM EDT | 2023-05-19 | 1.17 | 1.13 | 1.27 | -0.18 | -13.33% | 218 | 1,085 | 23.08% |
| PG230616P00135000 | 2023-03-27 3:47PM EDT | 2023-06-16 | 1.74 | 1.72 | 1.85 | -0.07 | -3.87% | 14 | 5,586 | 21.76% |
| PG230721P00135000 | 2023-03-27 11:09AM EDT | 2023-07-21 | 2.35 | 2.40 | 2.57 | -0.24 | -9.27% | 2 | 1,054 | 21.11% |
| PG231020P00135000 | 2023-03-27 3:30PM EDT | 2023-10-20 | 3.98 | 4.00 | 4.20 | -0.17 | -4.10% | 11 | 365 | 20.39% |
| PG240119P00135000 | 2023-03-27 1:08PM EDT | 2024-01-19 | 5.30 | 5.25 | 5.50 | -0.35 | -6.19% | 7 | 1,238 | 19.87% |
| PG240621P00135000 | 2023-03-22 12:01PM EDT | 2024-06-21 | 6.92 | 6.70 | 7.25 | 0.00 | - | 6 | 17 | 19.19% |
| PG250117P00135000 | 2023-03-23 10:24AM EDT | 2025-01-17 | 9.50 | 8.45 | 9.30 | 0.00 | - | 1 | 157 | 18.76% |
