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
62.363,94 +606,89 (+0,98%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240802C00170000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.23 | 2.10 | 2.22 | +0.77 | +52.74% | 712 | 1,424 | 28.20% |
| PG240809C00170000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.40 | 2.14 | 2.65 | +0.28 | +13.21% | 42 | 360 | 23.21% |
| PG240816C00170000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.90 | 2.79 | 2.99 | +0.50 | +20.83% | 285 | 4,376 | 21.06% |
| PG240823C00170000 | 2024-07-26 10:04AM EDT | 2024-08-23 | 2.85 | 2.86 | 4.45 | +0.98 | +52.41% | 4 | 53 | 26.06% |
| PG240830C00170000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 3.46 | 2.97 | 3.65 | +0.31 | +9.84% | 7 | 32 | 19.47% |
| PG240920C00170000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.40 | +0.55 | +14.67% | 264 | 6,241 | 18.24% |
| PG241018C00170000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 5.21 | 5.45 | 5.70 | +0.16 | +3.17% | 32 | 1,937 | 18.90% |
| PG241115C00170000 | 2024-07-25 2:04PM EDT | 2024-11-15 | 5.90 | 6.40 | 6.65 | 0.00 | - | 39 | 1,410 | 18.92% |
| PG241220C00170000 | 2024-07-26 11:20AM EDT | 2024-12-20 | 7.70 | 7.50 | 7.70 | +0.65 | +9.22% | 11 | 1,755 | 18.96% |
| PG250117C00170000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 8.55 | 8.35 | 8.80 | +0.45 | +5.56% | 31 | 4,926 | 19.73% |
| PG250321C00170000 | 2024-07-26 1:58PM EDT | 2025-03-21 | 9.80 | 9.90 | 11.35 | +1.00 | +11.36% | 11 | 903 | 21.60% |
| PG250620C00170000 | 2024-07-26 10:40AM EDT | 2025-06-20 | 11.85 | 12.00 | 12.50 | -0.40 | -3.27% | 15 | 508 | 20.17% |
| PG260116C00170000 | 2024-07-26 2:08PM EDT | 2026-01-16 | 16.15 | 16.00 | 17.05 | +0.90 | +5.90% | 139 | 547 | 21.33% |
| PG260618C00170000 | 2024-07-26 2:43PM EDT | 2026-06-18 | 17.91 | 17.60 | 18.65 | +0.16 | +0.90% | 1 | 14 | 20.55% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240802P00170000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 3.20 | 2.79 | 2.96 | -1.10 | -25.58% | 357 | 324 | 26.59% |
| PG240809P00170000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 3.28 | 2.68 | 3.20 | -0.77 | -19.01% | 616 | 108 | 20.63% |
| PG240816P00170000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 3.52 | 3.20 | 3.40 | -0.88 | -20.00% | 110 | 746 | 18.08% |
| PG240823P00170000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 3.76 | 2.67 | 3.65 | -0.59 | -13.56% | 13 | 25 | 17.01% |
| PG240830P00170000 | 2024-07-24 12:19PM EDT | 2024-08-30 | 4.20 | 3.35 | 3.85 | -0.50 | -10.64% | 1 | 46 | 16.18% |
| PG240920P00170000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 4.35 | 3.90 | 4.05 | -0.70 | -13.86% | 56 | 2,672 | 13.55% |
| PG241018P00170000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 5.10 | 4.80 | 5.00 | -0.40 | -7.27% | 23 | 1,033 | 14.00% |
| PG241115P00170000 | 2024-07-26 10:53AM EDT | 2024-11-15 | 6.00 | 5.65 | 5.80 | -0.55 | -8.40% | 11 | 218 | 14.27% |
| PG241220P00170000 | 2024-07-25 1:43PM EDT | 2024-12-20 | 6.55 | 6.15 | 6.30 | 0.00 | - | 23 | 1,655 | 13.63% |
| PG250117P00170000 | 2024-07-25 1:52PM EDT | 2025-01-17 | 7.10 | 6.05 | 7.10 | 0.00 | - | 2 | 329 | 14.20% |
| PG250321P00170000 | 2024-07-25 2:06PM EDT | 2025-03-21 | 8.10 | 6.75 | 8.30 | 0.00 | - | 103 | 850 | 14.39% |
| PG250620P00170000 | 2024-07-25 10:05AM EDT | 2025-06-20 | 8.75 | 8.35 | 9.15 | 0.00 | - | 1 | 401 | 13.57% |
| PG260116P00170000 | 2024-07-25 11:25AM EDT | 2026-01-16 | 11.45 | 10.05 | 11.50 | +0.20 | +1.78% | 1 | 221 | 13.47% |
| PG260618P00170000 | 2024-06-27 1:16PM EDT | 2026-06-18 | 13.50 | 12.05 | 13.15 | 0.00 | - | 3 | 3 | 13.68% |
