Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.593,38 -642,19 (-2,45%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:150.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230331C00150000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.32 | 0.31 | 0.33 | +0.26 | +433.33% | 17,145 | 276 | 17.07% |
| PG230406C00150000 | 2023-03-24 3:57PM EDT | 2023-04-06 | 0.71 | 0.67 | 0.74 | +0.45 | +173.08% | 124 | 94 | 17.53% |
| PG230414C00150000 | 2023-03-24 3:36PM EDT | 2023-04-14 | 1.00 | 0.95 | 1.19 | +0.45 | +81.82% | 29 | 680 | 17.57% |
| PG230421C00150000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 1.65 | 1.65 | 1.78 | +0.71 | +75.53% | 1,201 | 8,155 | 19.23% |
| PG230428C00150000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 2.02 | 1.88 | 2.27 | +0.99 | +96.12% | 64 | 246 | 20.08% |
| PG230519C00150000 | 2023-03-24 3:45PM EDT | 2023-05-19 | 2.88 | 2.87 | 3.00 | +0.88 | +44.00% | 206 | 2,979 | 19.19% |
| PG230616C00150000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 4.00 | 3.90 | 4.10 | +1.26 | +45.99% | 293 | 6,780 | 19.68% |
| PG230721C00150000 | 2023-03-24 3:00PM EDT | 2023-07-21 | 4.90 | 4.85 | 5.05 | +1.00 | +25.64% | 60 | 4,535 | 19.42% |
| PG231020C00150000 | 2023-03-24 2:16PM EDT | 2023-10-20 | 7.35 | 7.35 | 8.00 | +1.15 | +18.55% | 10 | 615 | 21.29% |
| PG240119C00150000 | 2023-03-24 2:59PM EDT | 2024-01-19 | 9.51 | 9.45 | 9.80 | +1.28 | +15.55% | 555 | 5,114 | 21.17% |
| PG240621C00150000 | 2023-03-24 12:15PM EDT | 2024-06-21 | 11.82 | 11.85 | 12.85 | +1.92 | +19.39% | 2 | 156 | 21.88% |
| PG250117C00150000 | 2023-03-23 2:55PM EDT | 2025-01-17 | 13.45 | 14.70 | 15.75 | 0.00 | - | 2 | 632 | 21.77% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230331P00150000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 3.80 | 3.40 | 3.65 | -2.64 | -40.99% | 30 | 2 | 17.82% |
| PG230406P00150000 | 2023-03-24 10:14AM EDT | 2023-04-06 | 5.25 | 3.65 | 3.85 | +0.10 | +1.94% | 4 | 6 | 15.58% |
| PG230414P00150000 | 2023-03-24 2:18PM EDT | 2023-04-14 | 4.50 | 3.85 | 5.25 | -2.55 | -36.17% | 1 | 14 | 23.66% |
| PG230421P00150000 | 2023-03-24 3:11PM EDT | 2023-04-21 | 5.45 | 4.80 | 5.45 | -1.10 | -16.79% | 86 | 1,795 | 21.80% |
| PG230428P00150000 | 2023-03-16 10:54AM EDT | 2023-04-28 | 8.59 | 5.25 | 6.10 | 0.00 | - | - | 1 | 23.26% |
| PG230519P00150000 | 2023-03-24 11:25AM EDT | 2023-05-19 | 6.95 | 6.00 | 6.40 | -0.85 | -10.90% | 61 | 46 | 19.74% |
| PG230616P00150000 | 2023-03-24 11:27AM EDT | 2023-06-16 | 6.90 | 6.65 | 6.80 | -0.35 | -4.83% | 7 | 3,203 | 17.59% |
| PG230721P00150000 | 2023-03-24 12:13PM EDT | 2023-07-21 | 7.90 | 7.25 | 7.55 | -0.50 | -5.95% | 7 | 2,052 | 17.07% |
| PG231020P00150000 | 2023-03-24 2:16PM EDT | 2023-10-20 | 9.34 | 8.75 | 9.40 | -0.51 | -5.18% | 2 | 34 | 17.06% |
| PG240119P00150000 | 2023-03-24 12:24PM EDT | 2024-01-19 | 11.20 | 10.35 | 11.15 | 0.00 | - | 19 | 1,414 | 17.56% |
| PG240621P00150000 | 2023-02-02 4:25PM EDT | 2024-06-21 | 13.66 | 13.75 | 14.65 | 0.00 | - | - | 10 | 19.64% |
| PG250117P00150000 | 2023-03-13 10:31AM EDT | 2025-01-17 | 17.52 | 13.80 | 15.00 | 0.00 | - | 10 | 238 | 16.70% |
