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
62.540,02 +196,39 (+0,32%)
The Procter & Gamble Company (PG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220C00100000 | 2024-05-03 10:22AM EDT | 100.00 | 64.10 | 63.70 | 68.00 | 0.00 | - | 2 | 11 | 58.51% |
| PG241220C00125000 | 2024-03-27 1:12PM EDT | 125.00 | 38.69 | 38.70 | 40.95 | 0.00 | - | 4 | 4 | 28.58% |
| PG241220C00135000 | 2024-04-26 11:10AM EDT | 135.00 | 30.10 | 32.50 | 34.80 | 0.00 | - | 21 | 21 | 35.83% |
| PG241220C00140000 | 2024-03-15 9:44AM EDT | 140.00 | 25.70 | 19.70 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| PG241220C00145000 | 2024-05-20 9:45AM EDT | 145.00 | 25.70 | 23.00 | 24.75 | 0.00 | - | 1 | 36 | 27.61% |
| PG241220C00150000 | 2024-05-21 1:49PM EDT | 150.00 | 21.95 | 18.70 | 19.90 | 0.00 | - | 1 | 19 | 23.93% |
| PG241220C00155000 | 2024-05-30 1:36PM EDT | 155.00 | 14.09 | 14.75 | 16.10 | 0.00 | - | 1 | 117 | 22.50% |
| PG241220C00160000 | 2024-05-23 9:32AM EDT | 160.00 | 13.50 | 10.60 | 12.10 | 0.00 | - | 1 | 222 | 20.07% |
| PG241220C00165000 | 2024-05-30 3:07PM EDT | 165.00 | 7.60 | 8.10 | 9.15 | +0.35 | +4.83% | 1 | 324 | 19.18% |
| PG241220C00170000 | 2024-05-30 2:54PM EDT | 170.00 | 4.85 | 5.50 | 5.85 | 0.00 | - | 7 | 356 | 16.72% |
| PG241220C00175000 | 2024-05-30 3:05PM EDT | 175.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 78 | 2,048 | 15.81% |
| PG241220C00180000 | 2024-05-30 1:49PM EDT | 180.00 | 1.80 | 2.03 | 2.32 | 0.00 | - | 1 | 128 | 15.08% |
| PG241220C00185000 | 2024-05-31 3:48PM EDT | 185.00 | 1.20 | 1.12 | 1.40 | +0.11 | +10.09% | 405 | 33 | 14.75% |
| PG241220C00190000 | 2024-05-31 2:52PM EDT | 190.00 | 0.60 | 0.67 | 0.85 | 0.00 | - | 1 | 21 | 14.69% |
| PG241220C00195000 | 2024-05-01 1:29PM EDT | 195.00 | 0.70 | 0.35 | 0.46 | 0.00 | - | 1 | 2 | 14.39% |
| PG241220C00200000 | 2024-05-15 3:05PM EDT | 200.00 | 0.31 | 0.21 | 0.30 | 0.00 | - | 20 | 25 | 14.75% |
| PG241220C00210000 | 2024-05-07 1:50PM EDT | 210.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 1 | 1 | 15.94% |
| PG241220C00220000 | 2024-05-16 10:13AM EDT | 220.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 100 | 169 | 17.29% |
| PG241220C00230000 | 2024-03-05 1:49PM EDT | 230.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 13 | 23.05% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220P00085000 | 2024-04-08 2:42PM EDT | 85.00 | 0.18 | 0.00 | 2.16 | 0.00 | - | - | 1 | 55.10% |
| PG241220P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 0.18 | 0.00 | 0.48 | 0.00 | - | 20 | 21 | 43.63% |
| PG241220P00095000 | 2024-05-13 9:33AM EDT | 95.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 1 | 5 | 55.64% |
| PG241220P00100000 | 2024-05-03 2:05PM EDT | 100.00 | 0.15 | 0.00 | 2.21 | 0.00 | - | 1 | 6 | 51.50% |
| PG241220P00115000 | 2024-05-21 12:10PM EDT | 115.00 | 0.18 | 0.13 | 0.32 | 0.00 | - | 1 | 28 | 25.83% |
| PG241220P00120000 | 2024-05-28 9:55AM EDT | 120.00 | 0.32 | 0.26 | 0.32 | 0.00 | - | 1 | 12 | 23.19% |
| PG241220P00125000 | 2024-05-24 1:16PM EDT | 125.00 | 0.39 | 0.36 | 0.43 | 0.00 | - | 1 | 35 | 21.80% |
| PG241220P00130000 | 2024-05-29 1:52PM EDT | 130.00 | 0.67 | 0.47 | 0.56 | 0.00 | - | 4 | 34 | 20.29% |
| PG241220P00135000 | 2024-05-22 10:59AM EDT | 135.00 | 0.58 | 0.58 | 0.75 | 0.00 | - | 1 | 87 | 18.87% |
| PG241220P00140000 | 2024-05-30 3:10PM EDT | 140.00 | 1.24 | 0.83 | 1.04 | 0.00 | - | 19 | 520 | 17.61% |
| PG241220P00145000 | 2024-05-24 10:37AM EDT | 145.00 | 1.36 | 1.22 | 1.41 | 0.00 | - | 5 | 113 | 16.21% |
| PG241220P00150000 | 2024-05-30 2:45PM EDT | 150.00 | 2.48 | 1.80 | 2.06 | 0.00 | - | 50 | 201 | 15.19% |
| PG241220P00155000 | 2024-05-30 2:54PM EDT | 155.00 | 3.55 | 2.71 | 3.05 | 0.00 | - | 18 | 283 | 14.31% |
| PG241220P00160000 | 2024-05-30 2:49PM EDT | 160.00 | 5.00 | 4.00 | 4.35 | 0.00 | - | 11 | 328 | 13.23% |
| PG241220P00165000 | 2024-05-31 10:24AM EDT | 165.00 | 6.85 | 5.85 | 6.20 | -0.35 | -4.86% | 42 | 521 | 12.22% |
| PG241220P00170000 | 2024-05-29 2:36PM EDT | 170.00 | 10.56 | 7.15 | 10.30 | 0.00 | - | 1 | 1,598 | 14.62% |
| PG241220P00175000 | 2024-05-24 11:49AM EDT | 175.00 | 11.43 | 11.10 | 12.70 | 0.00 | - | 1 | 2 | 12.12% |
| PG241220P00180000 | 2024-05-14 9:40AM EDT | 180.00 | 15.35 | 13.75 | 16.10 | 0.00 | - | 30 | 31 | 9.75% |
© 2024 Yahoo. Tutti i diritti riservati.