Deutsche Märkte geschlossen
Nikkei 225
27.782,42+200,76(+0,73%)Dow Jones 30
35.106,14+175,21(+0,50%)BTC-EUR
33.238,97-984,91(-2,88%)CMC Crypto 200
930,47+0,11(+0,01%)Nasdaq Compositive
14.787,94+25,35(+0,17%)S&P 500
4.421,91+21,27(+0,48%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,62+0,86 (+0,62%)
Ab 3:45PM EDT. Markt geöffnet.
Strike:145.00
Callsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210730C00145000 | 2021-07-29 3:28PM EDT | 2021-07-30 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 273 | 718 | 36.43% |
| PG210806C00145000 | 2021-07-29 3:14PM EDT | 2021-08-06 | 0.25 | 0.23 | 0.25 | +0.03 | +13.64% | 166 | 1,131 | 20.02% |
| PG210813C00145000 | 2021-07-29 3:10PM EDT | 2021-08-13 | 0.38 | 0.32 | 0.39 | -0.02 | -5.00% | 4 | 89 | 17.24% |
| PG210820C00145000 | 2021-07-29 3:26PM EDT | 2021-08-20 | 0.50 | 0.50 | 0.54 | +0.02 | +4.17% | 122 | 7,932 | 16.09% |
| PG210827C00145000 | 2021-07-29 12:20PM EDT | 2021-08-27 | 0.63 | 0.70 | 0.79 | -0.07 | -10.00% | 28 | 295 | 16.32% |
| PG210903C00145000 | 2021-07-28 2:21PM EDT | 2021-09-03 | 0.99 | 0.80 | 1.00 | -0.01 | -1.00% | 2 | 10 | 16.26% |
| PG210917C00145000 | 2021-07-29 3:08PM EDT | 2021-09-17 | 1.29 | 1.24 | 1.29 | +0.08 | +6.61% | 1,174 | 17,707 | 15.58% |
| PG211015C00145000 | 2021-07-29 3:27PM EDT | 2021-10-15 | 2.00 | 1.94 | 2.05 | +0.09 | +4.71% | 85 | 8,143 | 15.91% |
| PG220121C00145000 | 2021-07-29 3:03PM EDT | 2022-01-21 | 4.18 | 4.00 | 4.20 | +0.11 | +2.70% | 19 | 4,550 | 16.55% |
| PG220617C00145000 | 2021-07-29 2:51PM EDT | 2022-06-17 | 6.71 | 6.65 | 6.90 | -0.04 | -0.59% | 26 | 2,412 | 17.48% |
| PG230120C00145000 | 2021-07-29 1:55PM EDT | 2023-01-20 | 9.16 | 8.40 | 9.25 | -0.94 | -9.31% | 1 | 3,276 | 17.01% |
Putsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG210730P00145000 | 2021-07-28 10:28AM EDT | 2021-07-30 | 4.66 | 5.45 | 5.80 | 0.00 | - | 1 | 13 | 50.10% |
| PG210806P00145000 | 2021-07-27 2:32PM EDT | 2021-08-06 | 4.85 | 5.55 | 5.80 | 0.00 | - | 10 | 10 | 23.61% |
| PG210813P00145000 | 2021-07-23 11:18AM EDT | 2021-08-13 | 6.45 | 5.75 | 5.95 | 0.00 | - | 47 | 46 | 19.73% |
| PG210820P00145000 | 2021-07-28 9:30AM EDT | 2021-08-20 | 5.20 | 5.95 | 6.10 | 0.00 | - | 2 | 213 | 17.99% |
| PG210827P00145000 | 2021-07-23 11:15AM EDT | 2021-08-27 | 6.80 | 6.05 | 6.30 | 0.00 | - | 14 | 14 | 17.44% |
| PG210917P00145000 | 2021-07-29 10:57AM EDT | 2021-09-17 | 6.85 | 6.55 | 6.70 | -0.15 | -2.14% | 3 | 499 | 15.78% |
| PG211015P00145000 | 2021-07-26 1:21PM EDT | 2021-10-15 | 7.55 | 7.20 | 7.50 | +1.00 | +15.27% | 1 | 107 | 16.24% |
| PG220121P00145000 | 2021-07-27 2:32PM EDT | 2022-01-21 | 10.15 | 10.45 | 10.65 | 0.00 | - | 1 | 204 | 19.41% |
| PG220617P00145000 | 2021-07-26 1:30PM EDT | 2022-06-17 | 13.35 | 13.75 | 14.05 | 0.00 | - | 9 | 603 | 20.91% |
| PG230120P00145000 | 2021-07-28 12:48PM EDT | 2023-01-20 | 18.20 | 17.30 | 20.00 | 0.00 | - | 5 | 34 | 24.97% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
