Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.858,05 -634,67 (-1,19%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:175.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240906C00175000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.16 | 0.12 | 0.15 | +0.08 | +100.00% | 336 | 590 | 12.70% |
| PG240913C00175000 | 2024-08-30 2:07PM EDT | 2024-09-13 | 0.34 | 0.17 | 0.64 | +0.10 | +41.67% | 29 | 690 | 14.45% |
| PG240920C00175000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.76 | 0.70 | 0.72 | +0.31 | +68.89% | 348 | 5,729 | 12.29% |
| PG240927C00175000 | 2024-08-30 3:56PM EDT | 2024-09-27 | 1.10 | 0.91 | 1.33 | +0.35 | +46.67% | 46 | 1,001 | 14.45% |
| PG241004C00175000 | 2024-08-30 9:41AM EDT | 2024-10-04 | 1.00 | 0.87 | 1.59 | -0.12 | -10.71% | 5 | 293 | 14.26% |
| PG241018C00175000 | 2024-08-30 3:54PM EDT | 2024-10-18 | 2.54 | 2.35 | 2.45 | +0.64 | +33.68% | 129 | 14,641 | 15.72% |
| PG241115C00175000 | 2024-08-30 3:06PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.50 | +0.38 | +12.79% | 66 | 2,071 | 15.99% |
| PG241220C00175000 | 2024-08-30 1:24PM EDT | 2024-12-20 | 3.99 | 4.55 | 4.70 | -0.06 | -1.48% | 20 | 2,328 | 16.47% |
| PG250117C00175000 | 2024-08-30 1:37PM EDT | 2025-01-17 | 4.90 | 5.55 | 5.80 | -0.10 | -2.00% | 62 | 5,194 | 17.35% |
| PG250321C00175000 | 2024-08-30 3:52PM EDT | 2025-03-21 | 7.35 | 6.45 | 8.60 | +0.60 | +8.89% | 19 | 566 | 19.92% |
| PG250417C00175000 | 2024-08-29 1:14PM EDT | 2025-04-17 | 7.55 | 8.10 | 8.45 | 0.00 | - | 3 | 21 | 18.43% |
| PG250620C00175000 | 2024-08-30 12:07PM EDT | 2025-06-20 | 8.75 | 9.15 | 11.35 | +0.10 | +1.16% | 1 | 986 | 21.02% |
| PG260116C00175000 | 2024-08-30 3:15PM EDT | 2026-01-16 | 13.40 | 13.00 | 15.20 | +0.41 | +3.16% | 112 | 2,025 | 20.83% |
| PG260618C00175000 | 2024-08-23 1:25PM EDT | 2026-06-18 | 14.10 | 13.50 | 18.50 | 0.00 | - | 5 | 63 | 21.84% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240906P00175000 | 2024-08-30 3:45PM EDT | 2024-09-06 | 3.76 | 3.10 | 4.65 | -3.25 | -46.36% | 2 | 3 | 28.86% |
| PG240913P00175000 | 2024-08-27 3:18PM EDT | 2024-09-13 | 5.68 | 2.70 | 5.30 | 0.00 | - | 1 | 3 | 25.18% |
| PG240920P00175000 | 2024-08-28 9:51AM EDT | 2024-09-20 | 3.55 | 3.45 | 4.65 | -1.10 | -23.66% | 10 | 99 | 15.80% |
| PG240927P00175000 | 2024-08-15 1:00PM EDT | 2024-09-27 | 7.65 | 2.96 | 4.65 | 0.00 | - | 2 | 2 | 13.60% |
| PG241018P00175000 | 2024-08-29 3:22PM EDT | 2024-10-18 | 6.40 | 5.30 | 5.60 | 0.00 | - | 2 | 505 | 14.41% |
| PG241115P00175000 | 2024-08-29 3:08PM EDT | 2024-11-15 | 7.09 | 6.00 | 6.60 | 0.00 | - | 1 | 68 | 14.81% |
| PG241220P00175000 | 2024-08-30 12:26PM EDT | 2024-12-20 | 7.75 | 6.60 | 6.75 | +0.10 | +1.31% | 1 | 63 | 12.67% |
| PG250117P00175000 | 2024-08-30 1:32PM EDT | 2025-01-17 | 7.60 | 6.95 | 7.25 | -0.75 | -8.98% | 5 | 316 | 12.54% |
| PG250321P00175000 | 2024-08-29 10:56AM EDT | 2025-03-21 | 9.10 | 8.15 | 9.05 | 0.00 | - | 9 | 50 | 14.00% |
| PG250417P00175000 | 2024-08-30 2:57PM EDT | 2025-04-17 | 9.40 | 8.50 | 10.75 | -0.60 | -6.00% | 3 | 8 | 16.30% |
| PG250620P00175000 | 2024-08-30 11:13AM EDT | 2025-06-20 | 10.40 | 8.85 | 11.00 | -0.95 | -8.37% | 1 | 61 | 14.83% |
| PG260116P00175000 | 2024-08-09 2:34PM EDT | 2026-01-16 | 13.67 | 11.90 | 12.80 | 0.00 | - | 181 | 383 | 13.57% |
| PG260618P00175000 | 2024-08-19 3:19PM EDT | 2026-06-18 | 14.98 | 11.50 | 16.50 | 0.00 | - | 1 | 18 | 15.92% |
