Italia markets close in 7 hours 39 minutes
FTSE MIB
33.801,54 +65,14 (+0,19%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,26 +0,31 (+0,39%) Bitcoin EUR
55.065,26 +1.385,93 (+2,58%)
The Procter & Gamble Company (PG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 2024-03-28 10:08AM EDT | 75.00 | 87.81 | 85.50 | 89.95 | 0.00 | - | 1 | 10 | 36.48% |
| PG260116C00080000 | 2024-04-22 12:09PM EDT | 80.00 | 82.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00085000 | 2024-01-16 12:11PM EDT | 85.00 | 66.43 | 71.60 | 75.85 | 0.00 | - | - | 2 | 0.00% |
| PG260116C00090000 | 2024-02-21 11:09AM EDT | 90.00 | 71.55 | 71.05 | 75.95 | 0.00 | - | 4 | 6 | 33.66% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PG260116C00100000 | 2024-04-25 9:33AM EDT | 100.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG260116C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 52.71 | 49.80 | 53.90 | 0.00 | - | 8 | 11 | 0.00% |
| PG260116C00110000 | 2024-04-05 9:30AM EDT | 110.00 | 49.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG260116C00115000 | 2024-02-05 10:34AM EDT | 115.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG260116C00120000 | 2023-12-21 4:49PM EDT | 120.00 | 31.80 | 34.90 | 38.00 | 0.00 | - | 1 | 5 | 0.00% |
| PG260116C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00130000 | 2024-04-24 2:45PM EDT | 130.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG260116C00135000 | 2024-05-01 2:57PM EDT | 135.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PG260116C00140000 | 2024-03-05 1:17PM EDT | 140.00 | 30.00 | 25.45 | 27.25 | 0.00 | - | 1 | 89 | 14.72% |
| PG260116C00145000 | 2024-05-02 11:29AM EDT | 145.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PG260116C00150000 | 2024-05-01 10:39AM EDT | 150.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00155000 | 2024-05-01 10:15AM EDT | 155.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00160000 | 2024-05-01 12:12PM EDT | 160.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00165000 | 2024-05-01 10:15AM EDT | 165.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PG260116C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| PG260116C00175000 | 2024-05-02 2:37PM EDT | 175.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PG260116C00180000 | 2024-05-02 2:43PM EDT | 180.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PG260116C00185000 | 2024-05-02 2:57PM EDT | 185.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PG260116C00190000 | 2024-04-29 11:57AM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG260116C00195000 | 2024-05-02 2:14PM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG260116C00200000 | 2024-05-01 12:30PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PG260116C00210000 | 2024-04-08 10:04AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PG260116C00220000 | 2024-04-19 2:31PM EDT | 220.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG260116C00230000 | 2024-04-30 2:00PM EDT | 230.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG260116C00240000 | 2024-04-26 12:23PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2024-04-26 10:28AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PG260116P00080000 | 2024-01-26 12:14PM EDT | 80.00 | 0.66 | 0.14 | 1.09 | 0.00 | - | 1 | 7 | 33.77% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG260116P00090000 | 2024-04-24 3:38PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG260116P00095000 | 2024-04-05 9:45AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG260116P00100000 | 2024-04-23 12:54PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PG260116P00105000 | 2024-04-30 10:41AM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG260116P00110000 | 2024-04-30 12:42PM EDT | 110.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PG260116P00115000 | 2024-04-30 2:41PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG260116P00120000 | 2024-04-26 12:14PM EDT | 120.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG260116P00125000 | 2024-04-29 12:49PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG260116P00130000 | 2024-04-29 10:33AM EDT | 130.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG260116P00135000 | 2024-04-19 11:53AM EDT | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG260116P00140000 | 2024-04-16 3:33PM EDT | 140.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| PG260116P00145000 | 2024-04-30 12:37PM EDT | 145.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PG260116P00150000 | 2024-05-01 11:57AM EDT | 150.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PG260116P00155000 | 2024-05-02 10:48AM EDT | 155.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PG260116P00160000 | 2024-05-02 10:48AM EDT | 160.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| PG260116P00165000 | 2024-04-25 10:28AM EDT | 165.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 170.00 | 15.00 | 14.60 | 18.80 | 0.00 | - | 6 | 10 | 17.89% |
| PG260116P00175000 | 2024-03-22 12:31PM EDT | 175.00 | 17.95 | 17.65 | 21.80 | 0.00 | - | 2 | 145 | 17.71% |
| PG260116P00180000 | 2024-04-22 3:22PM EDT | 180.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116P00190000 | 2024-04-09 10:02AM EDT | 190.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116P00200000 | 2024-01-09 3:37PM EDT | 200.00 | 51.71 | 39.00 | 43.80 | 0.00 | - | - | 18 | 22.25% |
| PG260116P00210000 | 2024-01-23 11:17AM EDT | 210.00 | 55.12 | 47.05 | 51.50 | 0.00 | - | 1 | 1 | 21.50% |
© 2024 Yahoo. Tutti i diritti riservati.