Italia Markets open in 7 hrs 41 mins

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
155,69 +0,24 (+0,15%)
Dopo ore: 07:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG240621C000700002023-10-18 1:33PM EDT70.0079.5081.3082.300.00-210.00%
PG240621C000900002023-10-19 3:36PM EDT90.0060.1061.9562.900.00-370.00%
PG240621C001000002024-02-07 10:43AM EDT100.0060.500.000.000.00-1150.00%
PG240621C001050002023-10-24 3:34PM EDT105.0047.3547.4048.600.00--10.00%
PG240621C001100002023-10-24 3:33PM EDT110.0042.7042.7543.600.00-180.00%
PG240621C001150002024-04-11 1:31PM EDT115.0041.9439.0542.650.00-62961.01%
PG240621C001200002024-03-26 10:44AM EDT120.0040.8234.1037.900.00-17556.46%
PG240621C001250002024-04-03 3:59PM EDT125.0031.7029.5032.050.00-211043.60%
PG240621C001300002024-04-15 1:28PM EDT130.0026.3424.4026.50-0.27-1.01%1925233.33%
PG240621C001350002024-04-15 1:22PM EDT135.0021.3520.7022.50-1.30-5.74%1953634.91%
PG240621C001400002024-04-12 9:33AM EDT140.0017.2215.9018.450.00-528333.89%
PG240621C001450002024-04-15 10:59AM EDT145.0012.7511.6512.30+0.70+5.81%3652,48821.61%
PG240621C001500002024-04-12 1:09PM EDT150.007.807.209.150.00-21,09222.96%
PG240621C001550002024-04-15 3:59PM EDT155.004.904.504.95+0.09+1.87%4454,52417.66%
PG240621C001600002024-04-15 2:48PM EDT160.002.602.382.58+0.10+4.00%514,49616.54%
PG240621C001650002024-04-15 3:48PM EDT165.001.121.011.13+0.08+7.69%262,75415.70%
PG240621C001700002024-04-15 2:53PM EDT170.000.430.390.46-0.02-4.44%1107,49515.53%
PG240621C001750002024-04-15 3:38PM EDT175.000.180.140.19+0.02+12.50%24,17115.82%
PG240621C001800002024-04-15 10:25AM EDT180.000.070.060.10-0.02-22.22%1536716.90%
PG240621C001850002024-04-11 9:31AM EDT185.000.080.040.070.00-51,07318.46%
PG240621C001900002024-04-05 1:11PM EDT190.000.050.030.050.00-210320.02%
PG240621C001950002024-01-23 11:12AM EDT195.000.060.050.090.00-22423.93%
PG240621C002000002024-03-18 3:36PM EDT200.000.030.000.360.00-232832.57%
PG240621C002100002024-02-13 10:30AM EDT210.000.030.000.300.00-104636.38%
PG240621C002200002024-03-11 12:52PM EDT220.000.010.001.260.00-23653.75%
PG240621C002300002023-11-16 10:56AM EDT230.000.040.000.190.00--142.09%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG240621P000700002024-01-30 1:29PM EDT70.000.020.000.030.00-64663.28%
PG240621P000750002024-04-02 11:54AM EDT75.000.010.000.810.00-103987.30%
PG240621P000800002024-01-24 2:39PM EDT80.000.010.000.340.00-154370.31%
PG240621P000850002023-11-21 12:31PM EDT85.000.080.000.290.00-16919063.09%
PG240621P000900002023-12-06 11:07AM EDT90.000.210.020.280.00-28157.91%
PG240621P000950002024-03-28 12:22PM EDT95.000.010.000.140.00-135852.25%
PG240621P001000002024-04-12 11:11AM EDT100.000.030.000.050.00-217541.41%
PG240621P001050002024-03-05 3:47PM EDT105.000.100.020.380.00-230250.15%
PG240621P001100002024-03-27 9:39AM EDT110.000.050.020.310.00-133343.41%
PG240621P001150002024-03-21 3:16PM EDT115.000.030.080.120.00-564633.11%
PG240621P001200002024-04-15 10:38AM EDT120.000.150.120.17+0.03+25.00%195130.57%
PG240621P001250002024-04-12 11:55AM EDT125.000.220.190.230.00-101,05727.83%
PG240621P001300002024-04-10 12:13PM EDT130.000.250.290.330.00-51,20125.29%
PG240621P001350002024-04-10 10:38AM EDT135.000.370.460.520.00-11,63823.19%
PG240621P001400002024-04-15 3:53PM EDT140.000.720.730.78-0.05-6.49%358,57020.68%
PG240621P001450002024-04-15 3:30PM EDT145.001.241.161.29-0.05-3.88%325,95818.63%
PG240621P001500002024-04-15 2:14PM EDT150.002.072.152.29-0.27-11.54%1344,19517.12%
PG240621P001550002024-04-15 1:38PM EDT155.003.703.954.10-0.50-11.90%933,68916.18%
PG240621P001600002024-04-15 10:38AM EDT160.006.355.457.05-0.50-7.30%21,77616.24%
PG240621P001650002024-04-11 3:48PM EDT165.0010.0010.3011.550.00-1013719.98%
PG240621P001700002024-04-10 3:20PM EDT170.0013.8115.0516.700.00-21625.76%
PG240621P001750002024-04-04 11:19AM EDT175.0019.0519.1520.900.00-2325.81%
PG240621P001800002024-03-13 1:08PM EDT180.0016.2524.7027.450.00-1138.64%
PG240621P001850002023-05-09 11:28AM EDT185.0030.5038.1539.150.00--070.70%
PG240621P001900002023-11-09 12:42PM EDT190.0040.0044.2545.900.00-2081.18%
PG240621P002000002024-01-18 11:00AM EDT200.0052.3740.2544.400.00-3300.00%
PG240621P002200002023-08-11 9:34AM EDT220.0063.7566.5067.650.00-25064.00%