Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.315,93 -336,17 (-0,56%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503C00145000 | 2024-04-16 12:41PM EDT | 145.00 | 11.43 | 14.95 | 17.15 | 0.00 | - | 1 | 0 | 66.41% |
| PG240503C00148000 | 2024-04-15 10:08AM EDT | 148.00 | 8.15 | 12.55 | 14.25 | 0.00 | - | - | 0 | 59.18% |
| PG240503C00149000 | 2024-04-18 3:24PM EDT | 149.00 | 8.70 | 11.50 | 13.95 | 0.00 | - | 2 | 2 | 68.51% |
| PG240503C00150000 | 2024-04-22 1:39PM EDT | 150.00 | 11.28 | 10.65 | 11.65 | -0.22 | -1.91% | 7 | 9 | 39.36% |
| PG240503C00152500 | 2024-04-22 3:02PM EDT | 152.50 | 8.50 | 7.60 | 9.70 | 0.00 | - | 228 | 174 | 43.73% |
| PG240503C00155000 | 2024-04-26 2:34PM EDT | 155.00 | 6.59 | 5.90 | 7.15 | -1.35 | -17.00% | 93 | 307 | 34.55% |
| PG240503C00157500 | 2024-04-26 3:39PM EDT | 157.50 | 3.50 | 3.90 | 4.25 | -2.76 | -44.09% | 27 | 629 | 19.70% |
| PG240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.99 | 1.80 | 2.03 | -0.87 | -30.42% | 273 | 996 | 14.45% |
| PG240503C00162500 | 2024-04-26 3:55PM EDT | 162.50 | 0.51 | 0.52 | 0.57 | -0.74 | -59.20% | 433 | 1,074 | 11.94% |
| PG240503C00165000 | 2024-04-26 3:53PM EDT | 165.00 | 0.08 | 0.06 | 0.09 | -0.28 | -77.78% | 917 | 2,586 | 11.52% |
| PG240503C00167500 | 2024-04-26 2:34PM EDT | 167.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 251 | 948 | 13.87% |
| PG240503C00170000 | 2024-04-26 2:35PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 424 | 16.02% |
| PG240503C00172500 | 2024-04-25 11:57AM EDT | 172.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 44 | 35.94% |
| PG240503C00175000 | 2024-04-18 3:52PM EDT | 175.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 72 | 25.39% |
| PG240503C00177500 | 2024-04-01 10:42AM EDT | 177.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 1 | 46.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503P00120000 | 2024-04-03 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 106.45% |
| PG240503P00135000 | 2024-04-03 3:09PM EDT | 135.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 4 | 4 | 68.95% |
| PG240503P00140000 | 2024-04-22 11:41AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 43.75% |
| PG240503P00142000 | 2024-04-18 3:32PM EDT | 142.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 3 | 39.84% |
| PG240503P00144000 | 2024-04-22 1:50PM EDT | 144.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 65 | 35.94% |
| PG240503P00145000 | 2024-04-24 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 146 | 33.99% |
| PG240503P00146000 | 2024-04-22 1:49PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 32.03% |
| PG240503P00147000 | 2024-04-23 11:15AM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 144 | 30.27% |
| PG240503P00148000 | 2024-04-22 1:49PM EDT | 148.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 28.32% |
| PG240503P00149000 | 2024-04-23 2:07PM EDT | 149.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 180 | 37.79% |
| PG240503P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 281 | 23.05% |
| PG240503P00152500 | 2024-04-26 2:17PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 82 | 733 | 20.51% |
| PG240503P00155000 | 2024-04-26 3:51PM EDT | 155.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 982 | 16.50% |
| PG240503P00157500 | 2024-04-26 3:56PM EDT | 157.50 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 691 | 510 | 13.67% |
| PG240503P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.48 | 0.47 | 0.52 | +0.09 | +23.08% | 456 | 637 | 11.72% |
| PG240503P00162500 | 2024-04-26 3:58PM EDT | 162.50 | 1.60 | 1.63 | 1.70 | +0.47 | +41.59% | 245 | 659 | 10.94% |
| PG240503P00165000 | 2024-04-26 9:38AM EDT | 165.00 | 2.45 | 2.97 | 4.75 | -0.50 | -16.95% | 10 | 63 | 27.34% |
| PG240503P00170000 | 2024-04-25 2:41PM EDT | 170.00 | 7.70 | 7.40 | 9.85 | 0.00 | - | 1 | 1 | 44.90% |
© 2024 Yahoo. Tutti i diritti riservati.