Italia markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,45+0,12 (+0,08%)
Alla chiusura: 04:00PM EDT
155,35 -0,10 (-0,06%)
Dopo ore: 05:52PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG250117C000650002024-02-26 1:35PM EDT65.0096.1195.5099.800.00-38101.56%
PG250117C000700002023-12-26 10:30AM EDT70.0075.1785.5088.050.00-5458.52%
PG250117C000750002023-07-27 9:34AM EDT75.0080.9078.8580.950.00-15010044.65%
PG250117C000800002023-07-25 10:13AM EDT80.0074.4574.3575.850.00-2239.55%
PG250117C000850002023-12-19 10:53AM EDT85.0061.9762.8067.000.00-140.00%
PG250117C000900002024-01-19 3:52PM EDT90.0059.8966.6071.450.00-457455.14%
PG250117C000950002024-03-07 11:34AM EDT95.0066.5060.2564.200.00-1014251.61%
PG250117C001000002024-04-04 3:24PM EDT100.0057.5055.1058.950.00-15946.41%
PG250117C001050002023-11-02 3:58PM EDT105.0050.8648.5051.500.00-81230.45%
PG250117C001100002024-04-03 9:45AM EDT110.0051.6046.0049.600.00-12841.11%
PG250117C001150002024-01-24 2:35PM EDT115.0041.0547.2551.500.00-12251.56%
PG250117C001200002024-03-26 10:44AM EDT120.0043.0536.1539.100.00-121032.06%
PG250117C001250002024-03-11 3:09PM EDT125.0040.1934.5036.950.00-214536.57%
PG250117C001300002024-04-12 1:28PM EDT130.0029.2429.2530.900.00-370829.99%
PG250117C001350002024-04-09 12:10PM EDT135.0026.0024.6026.650.00-112628.05%
PG250117C001400002024-04-03 3:05PM EDT140.0022.0020.4521.600.00-780724.10%
PG250117C001450002024-04-01 1:12PM EDT145.0021.4516.4017.800.00-14,24722.69%
PG250117C001500002024-04-10 11:48AM EDT150.0013.9713.9014.300.00-12,80621.40%
PG250117C001550002024-04-15 10:47AM EDT155.0011.2910.8511.20+0.15+1.35%12,34320.32%
PG250117C001600002024-04-15 3:17PM EDT160.008.608.158.50+0.35+4.24%1262,52719.36%
PG250117C001650002024-04-15 3:17PM EDT165.006.306.006.25+0.35+5.88%1755,56718.54%
PG250117C001700002024-04-15 3:59PM EDT170.004.354.204.40+0.05+1.16%412,70917.75%
PG250117C001750002024-04-15 11:11AM EDT175.003.052.812.98+0.22+7.77%233,65917.08%
PG250117C001800002024-04-15 2:37PM EDT180.002.011.841.96+0.13+6.91%101,92116.57%
PG250117C001850002024-04-10 9:35AM EDT185.001.341.171.260.00-23,34416.19%
PG250117C001900002024-04-15 10:44AM EDT190.000.770.740.82-0.04-4.94%51,31416.05%
PG250117C001950002024-04-15 3:48PM EDT195.000.500.470.54-0.06-10.71%11,20716.03%
PG250117C002000002024-04-11 1:23PM EDT200.000.350.290.390.00-164316.35%
PG250117C002100002024-04-01 12:04PM EDT210.000.250.140.230.00-629317.24%
PG250117C002200002024-04-05 11:55AM EDT220.000.140.070.150.00-660818.21%
PG250117C002300002024-03-28 11:59AM EDT230.000.100.030.600.00-211625.05%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG250117P000650002024-03-26 1:06PM EDT65.000.100.020.190.00-521045.36%
PG250117P000700002024-03-05 10:51AM EDT70.000.150.050.310.00-3012844.90%
PG250117P000750002024-03-22 3:16PM EDT75.000.130.040.850.00-14349.34%
PG250117P000800002024-03-18 10:27AM EDT80.000.100.060.940.00-28046.41%
PG250117P000850002024-04-09 10:32AM EDT85.000.170.160.240.00-56033.55%
PG250117P000900002024-03-27 3:44PM EDT90.000.160.230.310.00-318231.98%
PG250117P000950002024-04-01 3:01PM EDT95.000.230.310.400.00-11,04630.45%
PG250117P001000002024-04-01 12:45PM EDT100.000.310.420.500.00-325428.83%
PG250117P001050002024-04-12 2:30PM EDT105.000.580.540.610.00-41,24727.12%
PG250117P001100002024-04-04 9:56AM EDT110.000.660.690.760.00-255625.59%
PG250117P001150002024-04-10 11:52AM EDT115.000.850.890.980.00-384124.26%
PG250117P001200002024-04-09 10:43AM EDT120.001.061.071.210.00-188122.71%
PG250117P001250002024-04-12 10:36AM EDT125.001.491.441.690.00-11,03821.94%
PG250117P001300002024-04-10 3:40PM EDT130.001.691.841.930.00-11,22219.87%
PG250117P001350002024-04-10 11:04AM EDT135.002.152.422.610.00-11,53118.94%
PG250117P001400002024-04-15 2:54PM EDT140.003.253.203.45-0.15-4.41%32,63917.89%
PG250117P001450002024-04-12 3:14PM EDT145.004.254.304.45-0.25-5.56%42,51616.65%
PG250117P001500002024-04-15 2:20PM EDT150.005.685.756.05+0.43+8.19%53,02516.01%
PG250117P001550002024-04-15 3:17PM EDT155.007.607.607.95+0.35+4.83%2151,38615.14%
PG250117P001600002024-04-15 3:17PM EDT160.009.959.8010.30-0.20-1.97%3231,84914.26%
PG250117P001650002024-03-27 2:46PM EDT165.008.8512.7013.600.00-61,69014.24%
PG250117P001700002024-04-03 10:59AM EDT170.0014.8515.7016.650.00-17512.64%
PG250117P001750002024-03-22 12:30PM EDT175.0015.0019.2021.650.00-2414.91%
PG250117P001800002024-03-18 1:50PM EDT180.0019.2123.4026.900.00-1117.69%
PG250117P001850002023-12-22 3:19PM EDT185.0039.9830.7034.750.00-1026.75%
PG250117P001900002023-04-21 1:18PM EDT190.0033.5035.3038.950.00-2026.98%
PG250117P001950002023-05-26 1:57PM EDT195.0049.8744.7548.750.00-6039.66%
PG250117P002000002024-03-19 10:20AM EDT200.0038.1543.0047.000.00-4725.34%
PG250117P002100002024-01-24 4:50PM EDT210.0057.5447.4550.750.00-330.00%
PG250117P002200002023-11-15 4:38PM EDT220.0068.1774.5077.250.00-1153.65%
PG250117P002300002024-01-31 4:52PM EDT230.0072.910.000.000.00-700.00%