Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.556,57 -513,97 (-0,87%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Procter & Gamble Company (PG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00160000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 5.58 | 3.85 | 6.15 | +1.63 | +41.27% | 27 | 531 | 31.54% |
| PG240517C00160000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 5.95 | 5.20 | 6.35 | +1.05 | +21.43% | 125 | 3,079 | 21.92% |
| PG240524C00160000 | 2024-05-07 10:26AM EDT | 2024-05-24 | 6.05 | 6.20 | 6.95 | +0.91 | +17.70% | 2 | 270 | 22.88% |
| PG240531C00160000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 6.20 | 6.20 | 6.80 | +1.30 | +26.53% | 5 | 474 | 18.26% |
| PG240607C00160000 | 2024-05-07 11:47AM EDT | 2024-06-07 | 6.50 | 5.65 | 9.00 | +1.55 | +31.31% | 2 | 6 | 29.42% |
| PG240614C00160000 | 2024-05-07 10:17AM EDT | 2024-06-14 | 6.90 | 7.10 | 7.75 | +1.90 | +38.00% | 2 | 3 | 20.08% |
| PG240621C00160000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 7.08 | 7.35 | 8.00 | +0.78 | +12.38% | 58 | 4,393 | 19.73% |
| PG240719C00160000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 8.20 | 8.15 | 8.70 | +1.00 | +13.89% | 41 | 4,151 | 18.23% |
| PG240920C00160000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 10.55 | 10.40 | 11.45 | +0.65 | +6.57% | 6 | 2,689 | 20.73% |
| PG241018C00160000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 10.70 | 11.25 | 11.65 | 0.00 | - | 5 | 238 | 19.37% |
| PG241115C00160000 | 2024-04-30 12:10PM EDT | 2024-11-15 | 10.40 | 12.00 | 12.30 | 0.00 | - | 5 | 84 | 19.34% |
| PG241220C00160000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 11.72 | 12.15 | 14.05 | 0.00 | - | 2 | 224 | 21.30% |
| PG250117C00160000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 14.00 | 12.10 | 15.45 | +0.60 | +4.48% | 2 | 2,736 | 22.73% |
| PG250321C00160000 | 2024-04-29 3:05PM EDT | 2025-03-21 | 12.55 | 14.90 | 16.05 | 0.00 | - | 1 | 33 | 21.37% |
| PG250620C00160000 | 2024-05-03 1:35PM EDT | 2025-06-20 | 16.35 | 17.00 | 17.95 | 0.00 | - | 1 | 226 | 21.66% |
| PG260116C00160000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 20.95 | 21.05 | 22.75 | +0.10 | +0.48% | 4 | 198 | 23.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00160000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 46 | 1,128 | 18.36% |
| PG240517P00160000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.12 | -0.09 | -40.91% | 86 | 2,113 | 13.77% |
| PG240524P00160000 | 2024-05-07 3:05PM EDT | 2024-05-24 | 0.23 | 0.20 | 0.24 | -0.15 | -39.47% | 29 | 195 | 12.84% |
| PG240531P00160000 | 2024-05-07 3:34PM EDT | 2024-05-31 | 0.32 | 0.25 | 0.32 | -0.21 | -39.62% | 65 | 545 | 11.85% |
| PG240607P00160000 | 2024-05-07 3:03PM EDT | 2024-06-07 | 0.48 | 0.39 | 0.55 | -0.21 | -30.43% | 102 | 218 | 12.54% |
| PG240614P00160000 | 2024-05-07 11:09AM EDT | 2024-06-14 | 0.57 | 0.51 | 0.59 | -0.28 | -32.94% | 3 | 3 | 11.65% |
| PG240621P00160000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.67 | -0.30 | -31.58% | 72 | 4,926 | 11.24% |
| PG240719P00160000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 1.32 | 1.21 | 1.26 | -0.30 | -18.52% | 137 | 2,970 | 11.59% |
| PG240920P00160000 | 2024-05-07 1:36PM EDT | 2024-09-20 | 2.52 | 2.53 | 2.58 | -0.81 | -24.32% | 34 | 2,806 | 12.40% |
| PG241018P00160000 | 2024-05-07 9:57AM EDT | 2024-10-18 | 3.30 | 3.05 | 3.20 | -0.35 | -9.59% | 1 | 233 | 12.87% |
| PG241115P00160000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 4.65 | 3.65 | 3.85 | 0.00 | - | 5 | 144 | 13.38% |
| PG241220P00160000 | 2024-05-07 3:53PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.30 | -0.55 | -11.58% | 7 | 283 | 13.25% |
| PG250117P00160000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 4.75 | 4.45 | 4.60 | -0.25 | -5.00% | 2 | 2,312 | 13.09% |
| PG250321P00160000 | 2024-05-07 12:24PM EDT | 2025-03-21 | 5.67 | 5.40 | 6.60 | -0.73 | -11.41% | 2 | 68 | 15.16% |
| PG250620P00160000 | 2024-05-07 11:14AM EDT | 2025-06-20 | 6.82 | 6.40 | 8.85 | -3.68 | -35.05% | 10 | 198 | 16.74% |
| PG260116P00160000 | 2024-05-07 10:38AM EDT | 2026-01-16 | 8.75 | 7.80 | 9.75 | -0.26 | -2.89% | 9 | 150 | 14.70% |
