Italia markets close in 7 hours 15 minutes
FTSE MIB
33.539,31 +247,92 (+0,74%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,56 +0,89 (+1,32%) Bitcoin EUR
49.890,98 +728,20 (+1,48%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-25 10:45AM EDT | 65.00 | 98.55 | 99.05 | 102.70 | 0.00 | - | 5 | 5 | 0.00% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 91.40 | 94.70 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.50 | 65.70 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 77.20 | 80.75 | 0.00 | - | 45 | 29 | 0.00% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 72.10 | 75.50 | 0.00 | - | 80 | 62 | 0.00% |
| PG250117C00100000 | 2024-08-16 3:24PM EDT | 100.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-07-30 9:37AM EDT | 110.00 | 51.51 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 0.00% |
| PG250117C00120000 | 2024-07-24 9:46AM EDT | 120.00 | 49.20 | 48.95 | 52.75 | 0.00 | - | 1 | 205 | 0.00% |
| PG250117C00125000 | 2024-08-13 2:16PM EDT | 125.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG250117C00130000 | 2024-09-03 3:10PM EDT | 130.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00135000 | 2024-08-15 11:08AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG250117C00140000 | 2024-09-05 12:04PM EDT | 140.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00145000 | 2024-08-21 9:53AM EDT | 145.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00150000 | 2024-09-03 2:55PM EDT | 150.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00155000 | 2024-09-06 11:11AM EDT | 155.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00160000 | 2024-09-05 10:54AM EDT | 160.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00165000 | 2024-09-06 1:28PM EDT | 165.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG250117C00170000 | 2024-09-06 2:23PM EDT | 170.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG250117C00175000 | 2024-09-06 2:24PM EDT | 175.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG250117C00180000 | 2024-09-06 2:53PM EDT | 180.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| PG250117C00185000 | 2024-09-06 3:50PM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| PG250117C00190000 | 2024-09-06 3:28PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PG250117C00195000 | 2024-09-06 10:47AM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PG250117C00200000 | 2024-09-04 1:16PM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PG250117C00210000 | 2024-09-06 12:45PM EDT | 210.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117C00220000 | 2024-08-30 10:30AM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117C00230000 | 2024-08-21 9:30AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117C00240000 | 2024-06-06 10:26AM EDT | 240.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | - | 0 | 40.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-09-04 11:25AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 25.00% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 30 | 128 | 70.51% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 70.22% |
| PG250117P00080000 | 2024-07-23 1:06PM EDT | 80.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 44 | 92 | 71.29% |
| PG250117P00085000 | 2024-05-17 9:31AM EDT | 85.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 56 | 51.95% |
| PG250117P00090000 | 2024-09-04 9:32AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG250117P00095000 | 2024-06-06 10:26AM EDT | 95.00 | 0.07 | 0.00 | 1.41 | 0.00 | - | 2 | 1,049 | 58.30% |
| PG250117P00100000 | 2024-08-05 3:39PM EDT | 100.00 | 0.30 | 0.01 | 0.46 | 0.00 | - | 2,000 | 2,425 | 50.02% |
| PG250117P00105000 | 2024-08-05 10:48AM EDT | 105.00 | 0.53 | 0.01 | 1.61 | 0.00 | - | 16 | 1,302 | 51.34% |
| PG250117P00110000 | 2024-08-30 12:25PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG250117P00115000 | 2024-09-04 3:44PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PG250117P00120000 | 2024-08-30 10:31AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00125000 | 2024-09-05 10:30AM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00130000 | 2024-09-05 10:37AM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG250117P00135000 | 2024-09-06 10:51AM EDT | 135.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00140000 | 2024-09-04 10:26AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117P00145000 | 2024-09-03 3:41PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| PG250117P00150000 | 2024-09-06 2:57PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 6.25% |
| PG250117P00155000 | 2024-09-06 12:52PM EDT | 155.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117P00160000 | 2024-09-06 3:46PM EDT | 160.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| PG250117P00165000 | 2024-09-06 1:21PM EDT | 165.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PG250117P00170000 | 2024-09-06 1:37PM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PG250117P00175000 | 2024-09-06 3:22PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| PG250117P00180000 | 2024-09-06 12:30PM EDT | 180.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PG250117P00185000 | 2024-08-28 1:47PM EDT | 185.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117P00190000 | 2024-09-03 12:00PM EDT | 190.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 82.71% |
| PG250117P00200000 | 2024-08-29 3:47PM EDT | 200.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117P00210000 | 2024-08-29 3:47PM EDT | 210.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00220000 | 2024-08-29 3:47PM EDT | 220.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117P00230000 | 2024-08-29 3:47PM EDT | 230.00 | 60.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.