Italia Markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
166,79+0,38 (+0,23%)
Alla chiusura: 04:00PM EDT
166,90 +0,11 (+0,07%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG240719C001050002024-06-03 1:59PM EDT105.0060.7860.1063.500.00-1151.56%
PG240719C001100002024-04-11 10:04AM EDT110.0047.4956.3060.050.00-61096.07%
PG240719C001150002023-12-06 3:04PM EDT115.0034.2532.5535.650.00-110.00%
PG240719C001200002024-04-30 11:44AM EDT120.0043.6741.8543.600.00-230.00%
PG240719C001250002023-12-12 1:07PM EDT125.0024.3025.9029.500.00-130.00%
PG240719C001300002024-05-23 9:30AM EDT130.0038.4236.0038.950.00-26653.88%
PG240719C001350002024-04-17 11:30AM EDT135.0022.4033.2535.600.00-729869.29%
PG240719C001400002024-06-12 1:05PM EDT140.0026.5026.1029.150.00-420258.56%
PG240719C001450002024-06-12 1:02PM EDT145.0021.8520.3524.000.00-251249.22%
PG240719C001500002024-06-14 11:55AM EDT150.0017.0515.4518.50+0.25+1.49%135837.35%
PG240719C001550002024-06-13 9:30AM EDT155.0010.7011.9014.200.00-196534.35%
PG240719C001600002024-06-13 3:33PM EDT160.007.747.858.10+0.24+3.20%14,00418.96%
PG240719C001650002024-06-14 2:45PM EDT165.003.953.853.95+0.20+5.33%103,84914.70%
PG240719C001700002024-06-14 3:59PM EDT170.001.251.241.30+0.09+7.76%2588,99512.66%
PG240719C001750002024-06-14 3:59PM EDT175.000.300.270.33+0.05+20.00%234,59912.57%
PG240719C001800002024-06-13 2:03PM EDT180.000.100.050.260.00-12,02716.68%
PG240719C001850002024-06-11 10:02AM EDT185.000.040.021.32+0.01+33.33%18732.41%
PG240719C001900002024-06-07 1:41PM EDT190.000.070.020.080.00-55920.70%
PG240719C001950002024-03-11 9:31AM EDT195.000.170.000.000.00-103112.50%
PG240719C002000002024-05-10 11:04AM EDT200.000.030.000.100.00-1728.22%
PG240719C002100002024-05-31 1:05PM EDT210.000.270.010.540.00-101745.78%
PG240719C002200002024-06-07 1:46PM EDT220.000.010.001.270.00-21954.54%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG240719P000800002023-12-27 4:44PM EDT80.000.080.000.980.00--1126.86%
PG240719P000850002024-01-11 1:09PM EDT85.000.120.002.140.00-33136.04%
PG240719P000900002024-02-12 3:23PM EDT90.000.020.000.990.00-18108.79%
PG240719P000950002024-01-08 4:20PM EDT95.000.210.002.150.00-20116.60%
PG240719P001000002024-02-20 12:30PM EDT100.000.050.000.400.00-1510479.69%
PG240719P001050002024-03-05 3:49PM EDT105.000.130.022.190.00-2899.49%
PG240719P001100002024-04-12 10:17AM EDT110.000.090.000.640.00-5771.53%
PG240719P001150002024-05-21 9:32AM EDT115.000.080.001.270.00-11873.68%
PG240719P001200002024-05-13 3:18PM EDT120.000.030.001.260.00-335166.50%
PG240719P001250002024-06-14 3:33PM EDT125.000.030.000.05+0.01+50.00%26239.65%
PG240719P001300002024-06-07 12:54PM EDT130.000.020.000.570.00-657351.78%
PG240719P001350002024-06-12 11:59AM EDT135.000.040.010.680.00-194,09947.19%
PG240719P001400002024-06-13 9:35AM EDT140.000.050.030.750.00-33,10741.70%
PG240719P001450002024-06-05 2:47PM EDT145.000.110.030.910.00-121,16137.04%
PG240719P001500002024-06-14 2:02PM EDT150.000.140.100.34+0.04+40.00%293,06023.37%
PG240719P001550002024-06-14 1:53PM EDT155.000.230.210.27+0.02+9.52%152,43016.60%
PG240719P001600002024-06-14 1:05PM EDT160.000.560.540.60+0.02+3.70%1753,78013.90%
PG240719P001650002024-06-14 3:19PM EDT165.001.731.641.70-0.04-2.26%632,59312.35%
PG240719P001700002024-06-14 1:18PM EDT170.004.354.254.45-0.30-6.45%35166612.33%
PG240719P001750002024-06-13 12:22PM EDT175.009.158.308.850.00-21615.41%
PG240719P001800002024-06-12 11:11AM EDT180.0014.2511.7515.250.00-7031.59%
PG240719P001850002024-06-04 10:25AM EDT185.0019.2917.4020.200.00-1037.45%
PG240719P002000002024-01-17 3:22PM EDT200.0050.9040.2544.400.00--098.34%