Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.337,49 +1.044,02 (+1,70%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 63.04% |
| 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 | 61.99% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 72.10 | 75.50 | 0.00 | - | 80 | 62 | 55.31% |
| PG250117C00100000 | 2024-07-19 12:10PM EDT | 100.00 | 70.40 | 68.55 | 71.55 | 0.00 | - | 1 | 28 | 58.86% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-07-18 11:23AM EDT | 110.00 | 61.87 | 59.00 | 62.55 | 0.00 | - | 1 | 35 | 55.58% |
| 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 | 49.35 | 53.05 | 0.00 | - | 1 | 205 | 49.12% |
| PG250117C00125000 | 2024-04-24 2:45PM EDT | 125.00 | 41.26 | 42.05 | 45.05 | 0.00 | - | 1 | 144 | 29.69% |
| PG250117C00130000 | 2024-07-19 9:33AM EDT | 130.00 | 40.90 | 40.35 | 42.75 | 0.00 | - | 1 | 703 | 39.59% |
| PG250117C00135000 | 2024-07-15 1:39PM EDT | 135.00 | 32.50 | 35.20 | 38.40 | 0.00 | - | 1 | 119 | 37.94% |
| PG250117C00140000 | 2024-07-25 1:47PM EDT | 140.00 | 31.55 | 32.00 | 33.15 | 0.00 | - | 1 | 817 | 33.06% |
| PG250117C00145000 | 2024-07-25 11:17AM EDT | 145.00 | 27.93 | 27.35 | 28.70 | 0.00 | - | 1 | 4,179 | 30.79% |
| PG250117C00150000 | 2024-07-24 9:42AM EDT | 150.00 | 21.40 | 23.10 | 23.60 | 0.00 | - | 1 | 2,640 | 26.45% |
| PG250117C00155000 | 2024-07-26 1:25PM EDT | 155.00 | 19.23 | 18.80 | 20.25 | +1.58 | +8.95% | 7 | 2,076 | 26.59% |
| PG250117C00160000 | 2024-07-25 10:12AM EDT | 160.00 | 14.94 | 14.95 | 15.45 | -1.21 | -7.49% | 1 | 2,825 | 22.58% |
| PG250117C00165000 | 2024-07-26 3:04PM EDT | 165.00 | 11.35 | 11.40 | 13.10 | -0.15 | -1.30% | 19 | 6,415 | 23.69% |
| PG250117C00170000 | 2024-07-26 1:37PM EDT | 170.00 | 8.55 | 8.35 | 8.80 | +0.45 | +5.56% | 31 | 4,926 | 19.73% |
| PG250117C00175000 | 2024-07-26 1:41PM EDT | 175.00 | 5.89 | 4.85 | 6.25 | +0.29 | +5.18% | 52 | 4,690 | 18.71% |
| PG250117C00180000 | 2024-07-25 3:53PM EDT | 180.00 | 3.86 | 3.90 | 4.15 | +0.24 | +6.63% | 7 | 3,571 | 17.66% |
| PG250117C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 2.50 | 2.38 | 2.79 | +0.24 | +10.62% | 121 | 3,277 | 17.33% |
| PG250117C00190000 | 2024-07-25 12:17PM EDT | 190.00 | 1.48 | 1.34 | 1.70 | -0.03 | -1.99% | 2 | 1,439 | 16.69% |
| PG250117C00195000 | 2024-07-26 1:00PM EDT | 195.00 | 0.87 | 0.63 | 0.96 | +0.15 | +20.83% | 2 | 1,296 | 16.08% |
| PG250117C00200000 | 2024-07-25 9:50AM EDT | 200.00 | 0.48 | 0.45 | 0.58 | 0.00 | - | 1 | 658 | 16.02% |
| PG250117C00210000 | 2024-07-12 1:05PM EDT | 210.00 | 0.23 | 0.00 | 1.26 | 0.00 | - | 2 | 393 | 23.29% |
| PG250117C00220000 | 2024-07-23 10:23AM EDT | 220.00 | 0.17 | 0.01 | 1.45 | 0.00 | - | 2 | 618 | 27.75% |
| PG250117C00230000 | 2024-07-22 1:53PM EDT | 230.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 2 | 139 | 25.72% |
| PG250117C00240000 | 2024-06-06 10:26AM EDT | 240.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | - | 0 | 37.83% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-07-10 1:15PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 227 | 54.88% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 30 | 128 | 58.98% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 58.64% |
| PG250117P00080000 | 2024-07-23 1:06PM EDT | 80.00 | 0.05 | 0.00 | 1.53 | 0.00 | - | 44 | 92 | 61.38% |
| PG250117P00085000 | 2024-05-17 9:31AM EDT | 85.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 56 | 46.97% |
| PG250117P00090000 | 2024-07-11 11:19AM EDT | 90.00 | 0.10 | 0.05 | 1.37 | 0.00 | - | 2 | 181 | 52.05% |
| PG250117P00095000 | 2024-06-06 10:26AM EDT | 95.00 | 0.07 | 0.00 | 1.41 | 0.00 | - | 2 | 1,049 | 55.54% |
| PG250117P00100000 | 2024-07-15 2:58PM EDT | 100.00 | 0.24 | 0.01 | 2.24 | 0.00 | - | 5 | 486 | 57.57% |
| PG250117P00105000 | 2024-07-24 1:05PM EDT | 105.00 | 0.18 | 0.01 | 2.28 | 0.00 | - | 43 | 1,318 | 53.47% |
| PG250117P00110000 | 2024-07-17 3:40PM EDT | 110.00 | 0.18 | 0.05 | 2.11 | 0.00 | - | 2 | 554 | 48.24% |
| PG250117P00115000 | 2024-07-12 1:06PM EDT | 115.00 | 0.38 | 0.10 | 0.84 | 0.00 | - | 2 | 919 | 35.39% |
| PG250117P00120000 | 2024-07-26 1:07PM EDT | 120.00 | 0.35 | 0.14 | 0.60 | -0.05 | -12.50% | 1 | 811 | 29.94% |
| PG250117P00125000 | 2024-07-23 12:44PM EDT | 125.00 | 0.55 | 0.19 | 1.25 | 0.00 | - | 1 | 1,035 | 31.86% |
| PG250117P00130000 | 2024-07-18 12:21PM EDT | 130.00 | 0.51 | 0.45 | 1.22 | 0.00 | - | 3 | 1,306 | 28.39% |
| PG250117P00135000 | 2024-07-26 10:56AM EDT | 135.00 | 0.64 | 0.41 | 0.79 | +0.02 | +3.23% | 3 | 2,031 | 22.58% |
| PG250117P00140000 | 2024-07-25 1:47PM EDT | 140.00 | 0.86 | 0.79 | 0.92 | 0.00 | - | 1 | 2,755 | 20.45% |
| PG250117P00145000 | 2024-07-26 3:06PM EDT | 145.00 | 1.15 | 1.05 | 1.20 | -0.16 | -12.21% | 1 | 2,658 | 18.87% |
| PG250117P00150000 | 2024-07-26 3:09PM EDT | 150.00 | 1.57 | 1.43 | 1.64 | -0.03 | -1.87% | 2 | 2,885 | 17.51% |
| PG250117P00155000 | 2024-07-26 2:14PM EDT | 155.00 | 2.21 | 1.86 | 2.34 | -0.35 | -13.67% | 12 | 2,351 | 16.41% |
| PG250117P00160000 | 2024-07-26 9:34AM EDT | 160.00 | 3.15 | 3.10 | 3.30 | -0.50 | -13.70% | 23 | 3,149 | 15.25% |
| PG250117P00165000 | 2024-07-26 12:01PM EDT | 165.00 | 4.70 | 4.55 | 5.35 | -0.30 | -6.00% | 21 | 1,874 | 15.66% |
| PG250117P00170000 | 2024-07-25 1:52PM EDT | 170.00 | 7.10 | 6.05 | 7.10 | 0.00 | - | 2 | 329 | 14.20% |
| PG250117P00175000 | 2024-07-25 1:28PM EDT | 175.00 | 9.70 | 8.55 | 9.85 | 0.00 | - | 45 | 170 | 13.66% |
| PG250117P00180000 | 2024-07-17 12:25PM EDT | 180.00 | 10.80 | 11.45 | 13.00 | 0.00 | - | 1 | 1 | 12.60% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.45 | 33.40 | 0.00 | - | 1 | 0 | 50.69% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 51.39% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 64.61% |
| PG250117P00200000 | 2024-05-16 3:54PM EDT | 200.00 | 31.66 | 32.40 | 34.85 | 0.00 | - | 1 | 1 | 28.47% |
| PG250117P00210000 | 2024-07-25 3:38PM EDT | 210.00 | 42.07 | 39.35 | 43.05 | 0.00 | - | 2 | 2 | 27.09% |
| PG250117P00220000 | 2024-07-25 3:38PM EDT | 220.00 | 51.98 | 49.30 | 53.10 | 0.00 | - | 1 | 1 | 31.10% |
| PG250117P00230000 | 2024-07-25 3:38PM EDT | 230.00 | 62.09 | 59.30 | 63.10 | 0.00 | - | 3 | 0 | 34.62% |
© 2024 Yahoo. Tutti i diritti riservati.