Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.368,80 -116,61 (-0,19%)
The Procter & Gamble Company (PG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524C00160000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 7.73 | 6.00 | 8.65 | -0.67 | -7.98% | 113 | 272 | 43.16% |
| PG240531C00160000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 7.75 | 7.75 | 9.25 | +2.25 | +40.91% | 5 | 472 | 35.84% |
| PG240607C00160000 | 2024-05-16 2:50PM EDT | 2024-06-07 | 8.59 | 6.15 | 9.75 | 0.00 | - | 3 | 16 | 32.91% |
| PG240614C00160000 | 2024-05-15 9:49AM EDT | 2024-06-14 | 6.92 | 7.15 | 9.75 | 0.00 | - | 1 | 4 | 28.33% |
| PG240621C00160000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 8.66 | 8.55 | 9.50 | -0.44 | -4.84% | 44 | 5,104 | 23.72% |
| PG240628C00160000 | 2024-05-15 1:11PM EDT | 2024-06-28 | 7.92 | 8.15 | 9.65 | 0.00 | - | 1 | 2 | 22.44% |
| PG240719C00160000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 9.32 | 8.95 | 10.45 | -0.68 | -6.80% | 22 | 4,116 | 21.74% |
| PG240920C00160000 | 2024-05-16 1:15PM EDT | 2024-09-20 | 11.98 | 11.25 | 12.40 | 0.00 | - | 4 | 2,515 | 20.94% |
| PG241018C00160000 | 2024-05-17 11:10AM EDT | 2024-10-18 | 11.90 | 12.20 | 12.55 | -0.97 | -7.54% | 1 | 246 | 19.31% |
| PG241115C00160000 | 2024-05-09 3:31PM EDT | 2024-11-15 | 12.15 | 12.80 | 13.60 | 0.00 | - | 3 | 82 | 20.18% |
| PG241220C00160000 | 2024-05-17 12:23PM EDT | 2024-12-20 | 13.70 | 13.95 | 14.20 | +1.80 | +15.13% | 7 | 226 | 19.73% |
| PG250117C00160000 | 2024-05-16 2:51PM EDT | 2025-01-17 | 15.10 | 13.80 | 15.15 | 0.00 | - | 4 | 2,721 | 20.43% |
| PG250321C00160000 | 2024-05-16 10:15AM EDT | 2025-03-21 | 16.30 | 15.30 | 16.85 | 0.00 | - | 1 | 34 | 21.16% |
| PG250620C00160000 | 2024-05-17 11:17AM EDT | 2025-06-20 | 18.15 | 18.15 | 18.80 | -0.80 | -4.22% | 1 | 225 | 21.52% |
| PG260116C00160000 | 2024-05-15 10:02AM EDT | 2026-01-16 | 20.85 | 22.00 | 22.80 | 0.00 | - | 32 | 179 | 22.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524P00160000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 242 | 20.12% |
| PG240531P00160000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.09 | 0.00 | - | 5 | 2,670 | 14.80% |
| PG240607P00160000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.17 | -0.05 | -25.00% | 7 | 1,289 | 13.67% |
| PG240614P00160000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.24 | 0.17 | 0.32 | +0.04 | +20.00% | 1 | 655 | 13.84% |
| PG240621P00160000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.28 | +0.02 | +8.00% | 211 | 5,404 | 11.90% |
| PG240628P00160000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 0.38 | 0.29 | 0.44 | -0.01 | -2.56% | 6 | 83 | 12.34% |
| PG240719P00160000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 0.68 | 0.62 | 0.74 | +0.02 | +3.03% | 59 | 3,095 | 11.94% |
| PG240920P00160000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 1.87 | 1.76 | 2.06 | +0.08 | +4.47% | 77 | 2,884 | 13.01% |
| PG241018P00160000 | 2024-05-17 1:17PM EDT | 2024-10-18 | 2.48 | 2.36 | 4.00 | +0.18 | +7.83% | 20 | 264 | 16.99% |
| PG241115P00160000 | 2024-05-17 2:03PM EDT | 2024-11-15 | 3.05 | 2.93 | 3.10 | +0.10 | +3.39% | 27 | 230 | 13.45% |
| PG241220P00160000 | 2024-05-16 1:28PM EDT | 2024-12-20 | 3.25 | 3.40 | 3.55 | 0.00 | - | 4 | 282 | 13.32% |
| PG250117P00160000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 3.82 | 3.65 | 3.85 | +0.22 | +6.11% | 25 | 2,341 | 13.15% |
| PG250321P00160000 | 2024-05-07 12:24PM EDT | 2025-03-21 | 5.67 | 4.55 | 6.95 | 0.00 | - | 2 | 70 | 17.26% |
| PG250620P00160000 | 2024-05-15 11:18AM EDT | 2025-06-20 | 6.40 | 3.50 | 8.50 | 0.00 | - | 34 | 230 | 17.52% |
| PG260116P00160000 | 2024-05-16 1:29PM EDT | 2026-01-16 | 8.10 | 6.90 | 8.40 | 0.00 | - | 5 | 156 | 14.06% |
© 2024 Yahoo. Tutti i diritti riservati.