Italia markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
142,38+0,93 (+0,66%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG201030C001050002020-10-21 3:50PM EDT105.0038.9037.1037.600.00-2100125.39%
PG201030C001150002020-10-21 3:39PM EDT115.0028.6727.1027.600.00-4692.77%
PG201030C001200002020-09-21 9:34AM EDT120.0024.000.000.000.00-100.00%
PG201030C001250002020-10-22 10:02AM EDT125.0016.7517.1017.700.00-15366.80%
PG201030C001260002020-09-29 11:50AM EDT126.0011.6016.1016.700.00--063.57%
PG201030C001270002020-10-22 9:35AM EDT127.0014.2015.1515.750.00-2262.40%
PG201030C001280002020-10-08 12:10PM EDT128.0013.4514.1514.750.00-3059.08%
PG201030C001300002020-10-21 3:35PM EDT130.0013.7512.2012.700.00-54050.49%
PG201030C001310002020-09-28 10:57AM EDT131.0013.9411.2011.700.00-2047.27%
PG201030C001320002020-10-20 11:40AM EDT132.0011.3510.2010.800.00-1047.22%
PG201030C001330002020-09-22 9:43AM EDT133.006.728.708.900.00--00.00%
PG201030C001340002020-10-21 10:26AM EDT134.009.908.208.800.00-2040.23%
PG201030C001350002020-10-21 3:38PM EDT135.008.607.457.750.00-2452335.30%
PG201030C001360002020-10-21 3:35PM EDT136.007.906.306.900.00-141035.50%
PG201030C001370002020-10-23 3:59PM EDT137.005.555.555.95-1.10-16.54%1032.74%
PG201030C001380002020-10-23 11:14AM EDT138.004.704.454.75-0.10-2.08%1124.46%
PG201030C001390002020-10-22 2:20PM EDT139.004.003.604.000.00-111225.51%
PG201030C001400002020-10-23 3:58PM EDT140.002.952.903.10+0.55+22.92%105922.75%
PG201030C001410002020-10-23 3:53PM EDT141.002.021.902.23+0.38+23.17%912719.80%
PG201030C001420002020-10-23 3:55PM EDT142.001.461.491.76+0.06+4.29%8533121.49%
PG201030C001430002020-10-23 3:59PM EDT143.000.970.761.04+0.22+29.33%39524418.19%
PG201030C001440002020-10-23 3:58PM EDT144.000.660.360.67+0.04+6.45%20831218.09%
PG201030C001450002020-10-23 3:57PM EDT145.000.400.380.51+0.09+29.03%20463619.87%
PG201030C001460002020-10-23 3:57PM EDT146.000.270.210.31+0.04+17.39%13987919.78%
PG201030C001470002020-10-23 3:10PM EDT147.000.190.150.20+0.02+11.76%2979520.31%
PG201030C001480002020-10-23 2:46PM EDT148.000.130.090.14+0.03+30.00%5025021.29%
PG201030C001490002020-10-23 2:00PM EDT149.000.090.060.14-0.01-10.00%1020524.02%
PG201030C001500002020-10-23 3:39PM EDT150.000.050.030.08-0.02-28.57%1111,10923.83%
PG201030C001525002020-10-23 11:38AM EDT152.500.030.000.05-0.02-40.00%1030827.44%
PG201030C001550002020-10-23 2:24PM EDT155.000.010.010.070.00-720834.57%
PG201030C001575002020-10-23 3:53PM EDT157.500.020.010.05+0.01+100.00%76137.89%
PG201030C001600002020-10-20 2:06PM EDT160.000.070.000.030.00-34839.84%
PG201030C001625002020-10-23 11:41AM EDT162.500.020.000.10+0.01+100.00%31452.93%
PG201030C001650002020-10-19 11:17AM EDT165.000.070.000.090.00-1966251.56%
PG201030C001750002020-10-20 1:07PM EDT175.000.020.000.020.00-91357.81%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG201030P000850002020-09-28 1:47PM EDT85.000.050.000.010.00--2131.25%
PG201030P001000002020-10-01 9:59AM EDT100.000.380.000.080.00-11112.50%
PG201030P001100002020-10-19 9:52AM EDT110.000.030.000.040.00--178.13%
PG201030P001150002020-10-22 9:41AM EDT115.000.010.000.090.00-61372.66%
PG201030P001200002020-10-13 3:16PM EDT120.000.040.000.090.00-13159.77%
PG201030P001250002020-10-21 3:13PM EDT125.000.040.000.120.00-12855.08%
PG201030P001260002020-10-08 3:50PM EDT126.000.300.000.140.00--153.71%
PG201030P001270002020-10-02 12:30PM EDT127.001.000.000.170.00-101652.73%
PG201030P001280002020-10-19 3:49PM EDT128.000.160.000.100.00-215845.12%
PG201030P001290002020-10-23 12:25PM EDT129.000.030.000.21-0.10-76.92%143248.93%
PG201030P001300002020-10-22 9:38AM EDT130.000.060.000.230.00-516946.78%
PG201030P001310002020-10-19 9:41AM EDT131.000.180.000.240.00-117444.04%
PG201030P001320002020-10-22 2:32PM EDT132.000.060.010.090.00-19733.40%
PG201030P001330002020-10-23 3:42PM EDT133.000.070.030.21-0.03-30.00%2014636.57%
PG201030P001340002020-10-23 1:28PM EDT134.000.060.000.11-0.07-53.85%105828.91%
PG201030P001350002020-10-23 3:16PM EDT135.000.100.090.13-0.05-33.33%3117227.05%
PG201030P001360002020-10-23 12:08PM EDT136.000.090.120.18-0.13-59.09%2127126.03%
PG201030P001370002020-10-23 3:52PM EDT137.000.220.170.24-0.03-12.00%4938024.71%
PG201030P001380002020-10-23 3:56PM EDT138.000.310.230.31-0.14-31.11%7048323.10%
PG201030P001390002020-10-23 3:57PM EDT139.000.390.260.57-0.21-35.00%10543024.61%
PG201030P001400002020-10-23 3:57PM EDT140.000.550.520.79-0.17-23.61%34041123.88%
PG201030P001410002020-10-23 3:44PM EDT141.000.720.650.82-0.43-37.39%13863419.36%
PG201030P001420002020-10-23 3:55PM EDT142.001.191.091.33-0.49-29.17%15833220.80%
PG201030P001430002020-10-23 3:56PM EDT143.001.671.451.65-0.61-26.75%13011418.04%
PG201030P001440002020-10-23 3:59PM EDT144.002.351.952.38-0.35-12.96%2226319.48%
PG201030P001450002020-10-23 3:59PM EDT145.003.152.923.20-0.38-10.76%5319721.09%
PG201030P001460002020-10-23 2:06PM EDT146.003.653.754.05-0.45-10.98%13622.29%
PG201030P001470002020-10-23 3:38PM EDT147.004.804.455.00-0.95-16.52%1524.81%
PG201030P001480002020-10-21 3:22PM EDT148.004.905.455.950.00-61826.95%
PG201030P001490002020-10-20 9:37AM EDT149.006.206.457.000.00-1231.40%
PG201030P001500002020-10-22 9:38AM EDT150.008.807.507.900.00--1331.69%
PG201030P001525002020-10-19 12:10AM EDT152.509.109.8010.400.00--1138.77%
PG201030P001550002020-10-20 2:40PM EDT155.0012.7912.3012.900.00-2145.51%
PG201030P001575002020-10-19 4:10PM EDT157.5014.6214.9515.350.00--649.71%
PG201030P001750002020-10-20 12:36PM EDT175.0032.5032.3032.950.00-2054.69%