Italia markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
150,92-0,40 (-0,26%)
Alla chiusura: 04:03PM EST
150,92 0,00 (0,00%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG221209C001150002022-11-14 11:16AM EST115.0027.0935.7536.550.00-22278.13%
PG221209C001260002022-12-09 2:01PM EST126.0025.7524.7525.15+1.70+7.07%77145.31%
PG221209C001280002022-12-09 2:45PM EST128.0023.5622.8023.45+1.27+5.70%1818178.91%
PG221209C001300002022-11-23 11:07AM EST130.0016.0520.8021.300.00-16151.56%
PG221209C001310002022-12-09 10:21AM EST131.0019.9719.8020.30+9.19+85.25%1019145.31%
PG221209C001320002022-12-09 2:47PM EST132.0019.5218.6019.25+1.67+9.36%2490.63%
PG221209C001330002022-12-09 3:52PM EST133.0018.3017.6518.25+0.71+4.04%820105.47%
PG221209C001340002022-12-09 11:44AM EST134.0017.4016.8017.15+2.15+14.10%20108.98%
PG221209C001350002022-12-08 1:33PM EST135.0016.3515.8016.400.00-827126.56%
PG221209C001360002022-12-09 11:06AM EST136.0015.1514.6515.20+0.75+5.21%21771.88%
PG221209C001370002022-12-09 12:38PM EST137.0014.9013.6014.20+1.18+8.60%336124.02%
PG221209C001380002022-12-09 3:37PM EST138.0013.4312.8013.20+0.98+7.87%22691.02%
PG221209C001390002022-12-07 10:57AM EST139.0011.1711.7012.250.00-1779.69%
PG221209C001400002022-12-09 1:51PM EST140.0011.9010.8011.15+0.66+5.87%1354673.83%
PG221209C001410002022-12-09 1:05PM EST141.0010.709.8010.15+1.58+17.32%127167.97%
PG221209C001420002022-12-09 11:02AM EST142.009.408.659.05+0.46+5.15%160072.85%
PG221209C001430002022-12-09 1:03PM EST143.008.757.708.20+2.86+48.56%423450.78%
PG221209C001440002022-12-09 3:57PM EST144.007.046.657.25+0.29+4.30%77675.20%
PG221209C001450002022-12-09 3:04PM EST145.006.655.806.20+1.60+31.68%2310963.87%
PG221209C001460002022-12-09 3:55PM EST146.005.104.805.20-0.30-5.56%437055.96%
PG221209C001470002022-12-09 3:31PM EST147.004.613.804.20+0.65+16.41%4047.75%
PG221209C001480002022-12-09 1:11PM EST148.003.752.673.15+0.49+15.03%6036.62%
PG221209C001490002022-12-09 3:38PM EST149.002.431.822.41+0.13+5.65%11343038.87%
PG221209C001500002022-12-09 3:52PM EST150.001.180.601.42-0.12-9.23%33076828.17%
PG221209C001525002022-12-09 3:34PM EST152.500.010.000.01-0.17-94.44%56858410.55%
PG221209C001550002022-12-09 3:35PM EST155.000.010.000.01-0.01-50.00%14323.44%
PG221209C001575002022-12-05 9:30AM EST157.500.060.000.020.00-11338.67%
PG221209C001600002022-12-07 2:36PM EST160.000.010.000.010.00-505946.88%
PG221209C001650002022-11-21 12:39PM EST165.000.030.000.030.00--070.31%
PG221209C001700002022-11-18 1:56PM EST170.000.060.000.020.00-202187.50%
PG221209C001800002022-11-18 10:49AM EST180.000.040.000.300.00-8031173.83%
PG221209C001900002022-11-28 1:04PM EST190.000.030.000.050.00-10387171.88%
PG221209C001950002022-11-22 10:42AM EST195.000.040.000.010.00--1,024162.50%
PG221209C002000002022-11-21 10:21AM EST200.000.040.000.010.00--140175.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG221209P000750002022-11-07 3:46PM EST75.000.020.000.750.00-793688.28%
PG221209P000800002022-11-14 12:11AM EST80.000.04-2.130.00---904.69%
PG221209P000850002022-11-07 1:43PM EST85.000.010.000.750.00-67577.34%
PG221209P000900002022-11-11 10:34AM EST90.000.080.000.030.00--1350.00%
PG221209P000950002022-11-18 11:00AM EST95.000.030.000.060.00-786924339.06%
PG221209P001000002022-11-23 10:27AM EST100.000.030.000.020.00-73105275.00%
PG221209P001050002022-11-23 10:28AM EST105.000.030.000.020.00-1086243.75%
PG221209P001100002022-11-28 11:07AM EST110.000.030.000.090.00-3242251.56%
PG221209P001150002022-11-30 9:57AM EST115.000.030.000.020.00-240187.50%
PG221209P001200002022-11-30 10:54AM EST120.000.050.000.520.00-200246.09%
PG221209P001210002022-11-30 10:55AM EST121.000.040.000.500.00--70236.91%
PG221209P001220002022-11-22 3:22PM EST122.000.050.000.500.00-13229.49%
PG221209P001230002022-11-30 10:52AM EST123.000.040.000.100.00--100172.66%
PG221209P001240002022-11-30 11:01AM EST124.000.050.000.030.00-4000143.75%
PG221209P001250002022-11-28 1:49PM EST125.000.030.000.230.00-36181.25%
PG221209P001260002022-12-01 10:18AM EST126.000.250.000.500.00-1010200.20%
PG221209P001270002022-12-01 3:34PM EST127.000.030.000.490.00-914192.19%
PG221209P001280002022-11-04 1:47PM EST128.000.320.000.180.00-12155.47%
PG221209P001290002022-12-08 10:18AM EST129.000.010.000.030.00-1198117.19%
PG221209P001300002022-11-28 10:18AM EST130.000.110.000.030.00-221112.50%
PG221209P001310002022-12-07 10:03AM EST131.000.010.000.060.00-16117.19%
PG221209P001320002022-12-01 3:34PM EST132.000.060.000.030.00-1214101.56%
PG221209P001330002022-12-06 10:18AM EST133.000.030.000.030.00-1696.88%
PG221209P001340002022-12-01 9:54AM EST134.000.140.000.030.00-11792.19%
PG221209P001350002022-12-05 1:02PM EST135.000.010.000.030.00-15486.72%
PG221209P001360002022-12-05 1:02PM EST136.000.010.000.030.00-32081.25%
PG221209P001370002022-12-07 1:22PM EST137.000.010.000.060.00-1083.59%
PG221209P001380002022-12-07 10:23AM EST138.000.030.000.030.00-84771.88%
PG221209P001390002022-12-08 11:19AM EST139.000.020.000.030.00-1426566.41%
PG221209P001400002022-12-09 10:17AM EST140.000.010.000.030.00-3215860.94%
PG221209P001410002022-12-05 10:07AM EST141.000.050.000.030.00-15056.25%
PG221209P001420002022-12-09 11:07AM EST142.000.010.000.01-0.05-83.33%16048.44%
PG221209P001430002022-12-06 9:33AM EST143.000.080.000.050.00-16355.08%
PG221209P001440002022-12-08 10:40AM EST144.000.020.000.030.00-228244.92%
PG221209P001450002022-12-09 10:58AM EST145.000.010.000.03-0.01-50.00%387739.45%
PG221209P001460002022-12-09 9:32AM EST146.000.030.000.030.00-11,53033.59%
PG221209P001470002022-12-09 10:34AM EST147.000.020.000.01-0.02-50.00%1023.44%
PG221209P001480002022-12-09 3:49PM EST148.000.010.000.01-0.04-80.00%1081,91317.97%
PG221209P001490002022-12-09 1:32PM EST149.000.020.000.02-0.08-80.00%1926414.26%
PG221209P001500002022-12-09 3:59PM EST150.000.010.000.01-0.19-95.00%824716.84%
PG221209P001525002022-12-09 1:14PM EST152.500.771.021.80-3.13-80.26%111324.12%
PG221209P001550002022-12-09 3:15PM EST155.003.253.754.20-3.40-51.13%2037.50%