Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240802C00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.25 | 3.20 | 5.70 | +0.95 | +22.09% | 22 | 313 | 35.08% |
| PG240809C00165000 | 2024-07-25 3:13PM EDT | 2024-08-09 | 5.42 | 4.60 | 5.80 | +0.87 | +19.12% | 1 | 113 | 25.68% |
| PG240816C00165000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 5.75 | 5.40 | 6.55 | +0.80 | +16.16% | 26 | 1,806 | 26.14% |
| PG240823C00165000 | 2024-07-26 9:32AM EDT | 2024-08-23 | 6.15 | 5.90 | 7.65 | +0.70 | +12.84% | 7 | 14 | 28.97% |
| PG240830C00165000 | 2024-07-24 1:35PM EDT | 2024-08-30 | 6.42 | 6.30 | 7.00 | +0.47 | +7.90% | 1 | 3 | 22.58% |
| PG240920C00165000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 7.10 | 7.40 | 7.65 | +0.50 | +7.58% | 15 | 2,949 | 20.48% |
| PG241018C00165000 | 2024-07-26 12:59PM EDT | 2024-10-18 | 8.81 | 8.65 | 8.90 | +0.11 | +1.26% | 6 | 1,590 | 20.78% |
| PG241115C00165000 | 2024-07-25 3:12PM EDT | 2024-11-15 | 9.55 | 7.60 | 10.25 | +0.95 | +11.05% | 4 | 1,293 | 21.75% |
| PG241220C00165000 | 2024-07-25 9:46AM EDT | 2024-12-20 | 11.30 | 9.60 | 11.10 | 0.00 | - | 2 | 1,226 | 21.04% |
| PG250117C00165000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 11.35 | 11.40 | 13.10 | -0.15 | -1.30% | 19 | 6,415 | 23.69% |
| PG250321C00165000 | 2024-07-17 10:25AM EDT | 2025-03-21 | 12.57 | 12.85 | 13.70 | 0.00 | - | 6 | 216 | 21.44% |
| PG250620C00165000 | 2024-07-25 12:05PM EDT | 2025-06-20 | 15.05 | 14.95 | 15.80 | 0.00 | - | 7 | 366 | 21.60% |
| PG260116C00165000 | 2024-07-26 12:23PM EDT | 2026-01-16 | 19.05 | 19.00 | 20.35 | +1.21 | +6.78% | 1 | 244 | 22.56% |
| PG260618C00165000 | 2024-07-25 10:50AM EDT | 2026-06-18 | 21.01 | 20.35 | 21.45 | 0.00 | - | 1 | 18 | 21.12% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240802P00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.00 | 0.92 | 1.05 | -0.82 | -45.05% | 148 | 783 | 28.22% |
| PG240809P00165000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 1.30 | 1.08 | 1.38 | -0.73 | -35.96% | 69 | 78 | 22.97% |
| PG240816P00165000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 1.49 | 1.31 | 1.54 | -0.68 | -31.34% | 614 | 3,572 | 19.91% |
| PG240823P00165000 | 2024-07-26 1:52PM EDT | 2024-08-23 | 1.65 | 1.34 | 1.68 | +0.03 | +1.85% | 50 | 13 | 18.10% |
| PG240830P00165000 | 2024-07-25 9:33AM EDT | 2024-08-30 | 1.68 | 1.04 | 2.28 | 0.00 | - | 1 | 21 | 19.41% |
| PG240920P00165000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 2.23 | 1.99 | 2.11 | -0.48 | -17.71% | 385 | 2,930 | 14.64% |
| PG241018P00165000 | 2024-07-26 2:25PM EDT | 2024-10-18 | 3.05 | 2.91 | 3.05 | -0.50 | -14.08% | 61 | 1,026 | 15.11% |
| PG241115P00165000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 3.93 | 3.65 | 3.85 | -0.47 | -10.68% | 53 | 645 | 15.37% |
| PG241220P00165000 | 2024-07-25 11:33AM EDT | 2024-12-20 | 4.35 | 4.15 | 4.35 | 0.00 | - | 1 | 652 | 14.65% |
| PG250117P00165000 | 2024-07-26 12:01PM EDT | 2025-01-17 | 4.70 | 4.55 | 5.35 | -0.30 | -6.00% | 21 | 1,874 | 15.66% |
| PG250321P00165000 | 2024-07-25 2:10PM EDT | 2025-03-21 | 6.00 | 5.50 | 5.90 | 0.00 | - | 1 | 1,591 | 14.48% |
| PG250620P00165000 | 2024-07-23 12:06PM EDT | 2025-06-20 | 7.10 | 5.80 | 7.10 | 0.00 | - | 2 | 345 | 14.26% |
| PG260116P00165000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 9.90 | 8.90 | 9.60 | 0.00 | - | 6 | 239 | 14.28% |
| PG260618P00165000 | 2024-06-24 11:17AM EDT | 2026-06-18 | 10.30 | 10.10 | 12.00 | 0.00 | - | 5 | 0 | 15.26% |
