Italia markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
155,45+0,12 (+0,08%)
Alla chiusura: 04:00PM EDT
155,36 -0,09 (-0,06%)
Dopo ore: 05:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG240419C000750002024-01-26 1:47PM EDT75.0081.9485.1588.700.00-33629.30%
PG240419C000850002024-04-01 9:54AM EDT85.0075.5068.9572.600.00-1313262.31%
PG240419C000900002024-02-12 1:15PM EDT90.0067.0070.9573.800.00-27516.31%
PG240419C000950002023-09-21 1:15PM EDT95.0059.2053.1057.100.00--20.00%
PG240419C001000002024-04-01 12:16PM EDT100.0060.2053.8057.600.00-1416190.63%
PG240419C001050002023-09-21 12:54PM EDT105.0049.8543.3547.700.00--10.00%
PG240419C001100002024-04-11 10:04AM EDT110.0046.9845.0547.550.00-620195.51%
PG240419C001150002024-01-02 10:39AM EDT115.0034.100.000.000.00-2160.00%
PG240419C001200002024-01-17 10:54AM EDT120.0030.4737.2540.350.00-13231.84%
PG240419C001250002024-04-11 1:30PM EDT125.0031.0829.9532.200.00-18125.68%
PG240419C001300002024-04-10 9:30AM EDT130.0026.7224.0027.300.00-16884.77%
PG240419C001350002024-04-15 11:54AM EDT135.0021.8319.4520.75+0.28+1.30%28275.49%
PG240419C001400002024-04-12 12:04PM EDT140.0015.8714.6515.800.00-2016861.72%
PG240419C001450002024-04-15 11:47AM EDT145.0011.709.9510.75+0.76+6.95%2170243.46%
PG240419C001470002024-04-04 12:48PM EDT147.0010.187.608.750.00-12636.87%
PG240419C001480002024-04-08 11:22AM EDT148.008.806.708.250.00-69645.95%
PG240419C001490002024-04-10 10:38AM EDT149.008.606.357.650.00-22949.61%
PG240419C001500002024-04-15 3:45PM EDT150.005.805.456.15+0.50+9.43%221,49035.77%
PG240419C001525002024-04-15 3:59PM EDT152.503.503.403.60+0.02+0.57%17021424.22%
PG240419C001550002024-04-15 3:54PM EDT155.002.111.972.11+0.01+0.48%2014,88225.88%
PG240419C001575002024-04-15 3:47PM EDT157.501.111.011.10+0.01+0.91%5851,43426.78%
PG240419C001600002024-04-15 3:59PM EDT160.000.480.450.53-0.04-7.69%8298,86127.83%
PG240419C001625002024-04-15 3:13PM EDT162.500.230.200.220.00-2484,86128.27%
PG240419C001650002024-04-15 3:43PM EDT165.000.100.080.10-0.02-16.67%6689,30329.79%
PG240419C001675002024-04-15 3:38PM EDT167.500.050.040.07-0.02-28.57%6527833.59%
PG240419C001700002024-04-15 2:43PM EDT170.000.030.010.04+0.01+50.00%492,57735.74%
PG240419C001725002024-04-10 3:52PM EDT172.500.030.001.270.00-229969.53%
PG240419C001750002024-04-15 3:48PM EDT175.000.030.000.060.00-383348.24%
PG240419C001775002024-04-03 11:15AM EDT177.500.020.001.270.00-15282.91%
PG240419C001800002024-04-11 3:01PM EDT180.000.010.000.160.00-136960.16%
PG240419C001825002024-03-26 10:58AM EDT182.500.030.000.810.00-1186.23%
PG240419C001850002024-04-12 10:55AM EDT185.000.020.001.270.00-2281101.37%
PG240419C001900002024-02-23 1:09PM EDT190.000.030.001.270.00-410112.84%
PG240419C001950002024-04-08 11:14AM EDT195.000.010.001.200.00-9108122.27%
PG240419C002000002024-01-04 4:55PM EDT200.000.190.001.070.00-24129.59%
PG240419C002300002024-04-05 12:52PM EDT230.000.040.000.010.00-12106.25%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG240419P000750002023-10-05 9:30AM EDT75.000.120.000.230.00--10267.97%
PG240419P000850002023-12-11 10:31AM EDT85.000.030.000.230.00-1021225.78%
PG240419P000900002023-09-29 9:48AM EDT90.000.260.030.390.00-21224.22%
PG240419P000950002024-01-26 2:41PM EDT95.000.120.000.480.00-114208.59%
PG240419P001000002024-01-26 11:35AM EDT100.000.040.010.080.00-4125151.17%
PG240419P001050002024-02-16 4:27PM EDT105.000.040.000.050.00-139127.34%
PG240419P001100002024-02-13 4:47PM EDT110.000.050.001.270.00-759183.59%
PG240419P001150002024-04-05 9:30AM EDT115.000.010.001.170.00-2279161.04%
PG240419P001200002024-04-04 11:55AM EDT120.000.020.001.270.00-22,782144.73%
PG240419P001250002024-04-10 11:41AM EDT125.000.020.001.260.00-4845125.93%
PG240419P001300002024-04-15 10:39AM EDT130.000.010.010.15-0.03-75.00%41,96473.05%
PG240419P001350002024-04-15 10:41AM EDT135.000.040.030.07-0.04-50.00%51,51755.47%
PG240419P001400002024-04-15 3:54PM EDT140.000.100.080.11-0.05-33.33%492,49048.73%
PG240419P001420002024-04-15 1:34PM EDT142.000.120.100.14-0.02-14.29%21645.22%
PG240419P001430002024-04-15 1:21PM EDT143.000.140.130.22-0.06-30.00%111346.48%
PG240419P001440002024-04-15 11:50AM EDT144.000.120.150.19-0.13-52.00%22541.99%
PG240419P001450002024-04-15 3:54PM EDT145.000.200.190.23-0.09-31.03%1053,06540.72%
PG240419P001460002024-04-11 11:30AM EDT146.000.300.230.270.00-41139.11%
PG240419P001470002024-04-15 2:51PM EDT147.000.300.300.34-0.13-30.23%915738.14%
PG240419P001480002024-04-15 3:04PM EDT148.000.400.390.44-0.11-21.57%7916737.50%
PG240419P001490002024-04-15 3:09PM EDT149.000.460.510.57-0.22-32.35%341336.96%
PG240419P001500002024-04-15 3:58PM EDT150.000.650.620.74-0.21-24.42%1546,62236.57%
PG240419P001525002024-04-15 3:50PM EDT152.501.301.301.42-0.21-13.91%1231,17536.67%
PG240419P001550002024-04-15 3:59PM EDT155.002.452.382.52-0.16-6.13%3966,61237.79%
PG240419P001575002024-04-15 3:59PM EDT157.504.003.854.10-0.20-4.76%511,28140.55%
PG240419P001600002024-04-15 3:10PM EDT160.005.455.256.15-0.95-14.84%424,49946.19%
PG240419P001625002024-04-15 10:14AM EDT162.507.707.909.100.00-1280154.35%
PG240419P001650002024-04-15 3:28PM EDT165.0010.3410.3010.95+0.49+4.97%245756.79%
PG240419P001675002024-04-15 3:28PM EDT167.5012.7812.1014.15+2.03+18.88%29765.33%
PG240419P001700002024-04-04 3:59PM EDT170.0015.2115.2517.100.00-18232885.01%
PG240419P001725002024-04-10 3:24PM EDT172.5016.1516.7518.850.00-101872.85%
PG240419P001750002024-04-05 3:19PM EDT175.0019.1520.1521.450.00-4029492.77%
PG240419P001800002024-04-04 3:33PM EDT180.0024.7723.2527.050.00-202088.04%
PG240419P001850002024-04-08 12:04PM EDT185.0028.3329.3531.950.00-100582116.36%
PG240419P001950002024-04-08 11:24AM EDT195.0039.1539.1041.800.00-1816133.89%
PG240419P002000002024-01-10 3:29PM EDT200.0050.6841.0044.800.00--0112.70%