Deutsche Märkte geschlossen
Nikkei 225
27.782,42+200,76(+0,73%)Dow Jones 30
35.092,25+161,32(+0,46%)BTC-EUR
33.252,38-972,65(-2,84%)CMC Crypto 200
931,20+0,84(+0,09%)Nasdaq Compositive
14.784,16+21,58(+0,15%)S&P 500
4.420,56+19,92(+0,45%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,54+0,78 (+0,56%)
Ab 3:41PM EDT. Markt geöffnet.
Strike:140.00
Callsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210730C00140000 | 2021-07-29 3:22PM EDT | 2021-07-30 | 0.99 | 0.93 | 0.99 | +0.09 | +10.00% | 1,385 | 1,752 | 29.30% |
| PG210806C00140000 | 2021-07-29 3:22PM EDT | 2021-08-06 | 1.38 | 1.32 | 1.40 | +0.13 | +10.40% | 590 | 963 | 18.53% |
| PG210813C00140000 | 2021-07-29 2:26PM EDT | 2021-08-13 | 1.85 | 1.67 | 1.79 | +0.26 | +16.35% | 20 | 104 | 17.25% |
| PG210820C00140000 | 2021-07-29 3:11PM EDT | 2021-08-20 | 2.16 | 2.07 | 2.14 | +0.16 | +8.00% | 129 | 16,475 | 16.90% |
| PG210827C00140000 | 2021-07-29 3:01PM EDT | 2021-08-27 | 2.35 | 2.24 | 2.35 | -0.01 | -0.42% | 5 | 161 | 16.11% |
| PG210903C00140000 | 2021-07-27 1:22PM EDT | 2021-09-03 | 2.84 | 2.49 | 2.70 | 0.00 | - | 1 | 24 | 16.48% |
| PG210917C00140000 | 2021-07-29 3:15PM EDT | 2021-09-17 | 3.15 | 3.10 | 3.20 | +0.15 | +5.00% | 128 | 23,995 | 16.44% |
| PG211015C00140000 | 2021-07-29 3:20PM EDT | 2021-10-15 | 4.05 | 3.90 | 4.10 | +0.05 | +1.25% | 37 | 3,045 | 16.69% |
| PG220121C00140000 | 2021-07-29 3:22PM EDT | 2022-01-21 | 6.30 | 6.15 | 6.35 | +0.05 | +0.80% | 29 | 15,053 | 16.95% |
| PG220617C00140000 | 2021-07-29 1:13PM EDT | 2022-06-17 | 9.05 | 8.80 | 9.15 | +0.09 | +1.00% | 16 | 12,362 | 17.87% |
| PG230120C00140000 | 2021-07-29 11:19AM EDT | 2023-01-20 | 11.30 | 11.10 | 11.40 | -0.10 | -0.88% | 2 | 1,093 | 17.15% |
Putsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210730P00140000 | 2021-07-29 3:25PM EDT | 2021-07-30 | 1.53 | 1.46 | 1.53 | -0.47 | -23.50% | 133 | 255 | 31.10% |
| PG210806P00140000 | 2021-07-29 1:28PM EDT | 2021-08-06 | 1.86 | 1.82 | 1.91 | -0.44 | -19.13% | 46 | 310 | 19.04% |
| PG210813P00140000 | 2021-07-29 12:49PM EDT | 2021-08-13 | 2.30 | 2.17 | 2.29 | +0.60 | +35.29% | 5 | 10 | 17.55% |
| PG210820P00140000 | 2021-07-29 2:50PM EDT | 2021-08-20 | 2.64 | 2.58 | 2.65 | -0.22 | -7.69% | 44 | 791 | 17.22% |
| PG210827P00140000 | 2021-07-28 11:13AM EDT | 2021-08-27 | 2.98 | 2.76 | 2.86 | 0.00 | - | 15 | 265 | 16.41% |
| PG210903P00140000 | 2021-07-28 3:58PM EDT | 2021-09-03 | 3.45 | 2.91 | 3.20 | 0.00 | - | 11 | 91 | 16.69% |
| PG210917P00140000 | 2021-07-29 3:23PM EDT | 2021-09-17 | 3.60 | 3.55 | 3.65 | -0.42 | -10.45% | 188 | 4,483 | 16.38% |
| PG211015P00140000 | 2021-07-29 2:03PM EDT | 2021-10-15 | 4.36 | 4.30 | 4.45 | -0.34 | -7.23% | 11 | 1,078 | 16.25% |
| PG220121P00140000 | 2021-07-29 10:34AM EDT | 2022-01-21 | 7.85 | 7.60 | 7.80 | +0.90 | +12.95% | 13 | 647 | 19.51% |
| PG220617P00140000 | 2021-07-27 3:47PM EDT | 2022-06-17 | 11.20 | 10.90 | 11.25 | -0.05 | -0.44% | 1 | 1,010 | 21.02% |
| PG230120P00140000 | 2021-07-21 10:22AM EDT | 2023-01-20 | 15.50 | 14.70 | 16.10 | 0.00 | - | 1 | 394 | 23.47% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
