Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.557,81 +157,95 (+0,25%)
The Procter & Gamble Company (PG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241018C00110000 | 2024-04-05 1:19PM EDT | 110.00 | 47.75 | 54.65 | 58.30 | 0.00 | - | 8 | 8 | 50.55% |
| PG241018C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 28.25 | 38.75 | 41.40 | 0.00 | - | 10 | 11 | 54.11% |
| PG241018C00135000 | 2024-04-17 3:53PM EDT | 135.00 | 25.05 | 32.80 | 36.10 | 0.00 | - | - | 47 | 47.80% |
| PG241018C00140000 | 2024-04-17 3:54PM EDT | 140.00 | 20.39 | 28.35 | 31.85 | 0.00 | - | - | 2 | 45.06% |
| PG241018C00150000 | 2024-05-24 12:34PM EDT | 150.00 | 19.04 | 16.70 | 18.60 | 0.00 | - | 1 | 19 | 24.92% |
| PG241018C00155000 | 2024-05-30 12:43PM EDT | 155.00 | 11.90 | 12.75 | 14.35 | 0.00 | - | 3 | 87 | 22.30% |
| PG241018C00160000 | 2024-05-31 11:02AM EDT | 160.00 | 8.80 | 9.50 | 10.00 | +0.80 | +10.00% | 1 | 247 | 18.81% |
| PG241018C00165000 | 2024-05-31 9:49AM EDT | 165.00 | 5.30 | 6.35 | 6.55 | +0.20 | +3.92% | 3 | 709 | 16.71% |
| PG241018C00170000 | 2024-05-30 2:44PM EDT | 170.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 13 | 1,688 | 15.45% |
| PG241018C00175000 | 2024-05-30 3:05PM EDT | 175.00 | 1.82 | 2.01 | 2.24 | +0.13 | +7.69% | 2 | 1,451 | 14.59% |
| PG241018C00180000 | 2024-05-30 11:04AM EDT | 180.00 | 1.05 | 1.01 | 1.21 | +0.20 | +23.53% | 1 | 580 | 14.25% |
| PG241018C00185000 | 2024-05-28 10:28AM EDT | 185.00 | 0.48 | 0.45 | 0.54 | 0.00 | - | 1 | 805 | 13.59% |
| PG241018C00190000 | 2024-05-14 11:18AM EDT | 190.00 | 0.33 | 0.22 | 0.30 | 0.00 | - | 2 | 10 | 13.97% |
| PG241018C00195000 | 2024-04-24 11:36AM EDT | 195.00 | 0.15 | 0.16 | 0.22 | 0.00 | - | 1 | 1 | 15.04% |
| PG241018C00200000 | 2024-02-23 10:30AM EDT | 200.00 | 0.42 | 0.19 | 0.27 | 0.00 | - | 20 | 20 | 17.46% |
| PG241018C00210000 | 2024-04-25 2:19PM EDT | 210.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 30 | 17.43% |
| PG241018C00220000 | 2024-05-09 12:01PM EDT | 220.00 | 0.19 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 36.37% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241018P00085000 | 2024-04-08 2:39PM EDT | 85.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 48.93% |
| PG241018P00090000 | 2024-03-21 3:55PM EDT | 90.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | - | 1 | 50.20% |
| PG241018P00095000 | 2024-04-04 2:52PM EDT | 95.00 | 0.15 | 0.01 | 2.04 | 0.00 | - | 1 | 1 | 56.08% |
| PG241018P00105000 | 2024-03-15 3:55PM EDT | 105.00 | 0.20 | 0.22 | 0.36 | 0.00 | - | - | 1 | 38.67% |
| PG241018P00115000 | 2024-03-27 3:34PM EDT | 115.00 | 0.32 | 0.20 | 0.25 | 0.00 | - | 1 | 11 | 29.88% |
| PG241018P00120000 | 2024-05-21 12:08PM EDT | 120.00 | 0.10 | 0.10 | 0.17 | 0.00 | - | 1 | 22 | 25.20% |
| PG241018P00125000 | 2024-05-28 10:27AM EDT | 125.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 1 | 17 | 23.46% |
| PG241018P00130000 | 2024-05-16 1:27PM EDT | 130.00 | 0.24 | 0.24 | 0.30 | 0.00 | - | 3 | 60 | 21.58% |
| PG241018P00135000 | 2024-05-31 3:37PM EDT | 135.00 | 0.40 | 0.34 | 0.40 | -0.31 | -43.66% | 167 | 965 | 19.78% |
| PG241018P00140000 | 2024-05-10 10:48AM EDT | 140.00 | 0.54 | 0.44 | 0.56 | 0.00 | - | 31 | 129 | 18.09% |
| PG241018P00145000 | 2024-05-28 1:33PM EDT | 145.00 | 0.98 | 0.68 | 0.82 | 0.00 | - | 1 | 317 | 16.57% |
| PG241018P00150000 | 2024-05-24 2:51PM EDT | 150.00 | 1.13 | 1.10 | 1.29 | 0.00 | - | 1 | 327 | 15.33% |
| PG241018P00155000 | 2024-05-30 9:49AM EDT | 155.00 | 2.67 | 1.83 | 2.09 | 0.00 | - | 11 | 559 | 14.30% |
| PG241018P00160000 | 2024-05-31 1:11PM EDT | 160.00 | 3.63 | 3.00 | 3.25 | -0.52 | -12.53% | 6 | 278 | 13.05% |
| PG241018P00165000 | 2024-05-30 3:47PM EDT | 165.00 | 5.30 | 4.90 | 5.15 | -1.05 | -16.54% | 5 | 493 | 12.13% |
| PG241018P00170000 | 2024-05-24 2:33PM EDT | 170.00 | 7.15 | 6.85 | 9.75 | 0.00 | - | 38 | 86 | 16.21% |
| PG241018P00175000 | 2024-05-23 9:30AM EDT | 175.00 | 9.20 | 9.20 | 13.50 | 0.00 | - | 2 | 30 | 16.95% |
© 2024 Yahoo. Tutti i diritti riservati.