The Procter & Gamble Company (PG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220520C00075000 | 2022-05-12 3:06PM EDT | 75.00 | 75.67 | 79.45 | 80.25 | 0.00 | - | 1 | 1 | 0.00% |
| PG220520C00120000 | 2022-04-20 11:25AM EDT | 120.00 | 43.01 | 34.00 | 35.20 | 0.00 | - | 8 | 6 | 0.00% |
| PG220520C00125000 | 2022-04-20 11:26AM EDT | 125.00 | 38.04 | 29.05 | 30.20 | 0.00 | - | 8 | 0 | 0.00% |
| PG220520C00130000 | 2022-04-20 1:22PM EDT | 130.00 | 33.10 | 24.40 | 25.20 | 0.00 | - | 90 | 0 | 0.00% |
| PG220520C00135000 | 2022-04-20 1:22PM EDT | 135.00 | 28.05 | 19.35 | 20.25 | 0.00 | - | 120 | 0 | 0.00% |
| PG220520C00140000 | 2022-05-12 1:07PM EDT | 140.00 | 10.45 | 14.35 | 15.20 | 0.00 | - | 12 | 20 | 0.00% |
| PG220520C00144000 | 2022-05-16 12:03AM EDT | 144.00 | 8.55 | 10.50 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| PG220520C00145000 | 2022-05-12 10:30AM EDT | 145.00 | 7.75 | 9.45 | 10.25 | 0.00 | - | 6 | 19 | 0.00% |
| PG220520C00146000 | 2022-05-11 9:49AM EDT | 146.00 | 7.05 | 8.70 | 9.20 | 0.00 | - | 5 | 13 | 0.00% |
| PG220520C00147000 | 2022-05-16 9:42AM EDT | 147.00 | 5.75 | 7.80 | 8.20 | 0.00 | - | 3 | 97 | 0.00% |
| PG220520C00148000 | 2022-05-16 9:40AM EDT | 148.00 | 5.15 | 6.75 | 7.35 | 0.00 | - | 1 | 7 | 0.00% |
| PG220520C00149000 | 2022-05-16 3:23PM EDT | 149.00 | 6.55 | 5.90 | 6.20 | 0.00 | - | 4 | 38 | 0.00% |
| PG220520C00150000 | 2022-05-16 12:07PM EDT | 150.00 | 4.64 | 4.95 | 5.45 | 0.00 | - | 52 | 249 | 0.00% |
| PG220520C00152500 | 2022-05-16 3:41PM EDT | 152.50 | 3.37 | 2.51 | 3.20 | 0.00 | - | 82 | 332 | 12.70% |
| PG220520C00155000 | 2022-05-17 10:01AM EDT | 155.00 | 1.41 | 1.22 | 1.49 | -0.21 | -12.96% | 56 | 1,408 | 17.55% |
| PG220520C00157500 | 2022-05-17 10:03AM EDT | 157.50 | 0.47 | 0.41 | 0.48 | -0.17 | -26.56% | 43 | 1,076 | 18.09% |
| PG220520C00160000 | 2022-05-17 10:02AM EDT | 160.00 | 0.12 | 0.09 | 0.13 | -0.04 | -25.00% | 93 | 8,030 | 19.43% |
| PG220520C00162500 | 2022-05-16 3:22PM EDT | 162.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 188 | 788 | 26.76% |
| PG220520C00165000 | 2022-05-17 9:48AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,879 | 23.05% |
| PG220520C00167500 | 2022-05-16 3:47PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,337 | 28.13% |
| PG220520C00170000 | 2022-05-17 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 20,667 | 25.00% |
| PG220520C00172500 | 2022-05-13 11:05AM EDT | 172.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 556 | 41.02% |
| PG220520C00175000 | 2022-05-16 10:19AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,338 | 42.97% |
| PG220520C00177500 | 2022-05-13 2:29PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 359 | 53.52% |
| PG220520C00180000 | 2022-05-16 9:31AM EDT | 180.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 189 | 51.56% |
| PG220520C00182500 | 2022-04-26 12:51PM EDT | 182.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 1 | 58.59% |
| PG220520C00185000 | 2022-05-03 9:42AM EDT | 185.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 16 | 187 | 62.50% |
| PG220520C00190000 | 2022-05-11 1:31PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 307 | 73.44% |
| PG220520C00195000 | 2022-01-28 2:47PM EDT | 195.00 | 0.25 | 0.06 | 0.57 | 0.00 | - | 1 | 31 | 119.92% |
| PG220520C00200000 | 2022-04-19 12:03PM EDT | 200.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 109.77% |
| PG220520C00210000 | 2022-03-16 11:49AM EDT | 210.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 34 | 49 | 129.30% |
| PG220520C00220000 | 2022-02-25 2:12PM EDT | 220.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 2 | 35 | 175.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220520P00075000 | 2022-04-25 10:17AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| PG220520P00090000 | 2022-04-19 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 40 | 208.59% |
| PG220520P00095000 | 2022-04-18 1:17PM EDT | 95.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 30 | 41 | 193.75% |
| PG220520P00100000 | 2022-05-05 11:26AM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 109 | 154.69% |
| PG220520P00105000 | 2022-04-25 12:52PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 135.94% |
| PG220520P00110000 | 2022-05-06 9:56AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 120.31% |
| PG220520P00115000 | 2022-05-10 3:10PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 69 | 106.25% |
| PG220520P00120000 | 2022-05-17 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 84.38% |
| PG220520P00125000 | 2022-05-16 11:14AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 76.56% |
| PG220520P00130000 | 2022-05-16 12:57PM EDT | 130.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 961 | 80.47% |
| PG220520P00135000 | 2022-05-16 2:16PM EDT | 135.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 94 | 1,723 | 71.48% |
| PG220520P00140000 | 2022-05-17 10:04AM EDT | 140.00 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 5 | 1,868 | 53.13% |
| PG220520P00141000 | 2022-05-16 9:55AM EDT | 141.00 | 0.17 | 0.02 | 0.27 | 0.00 | - | 3 | 8 | 54.69% |
| PG220520P00142000 | 2022-05-16 11:25AM EDT | 142.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 14 | 15 | 53.71% |
| PG220520P00143000 | 2022-05-16 11:08AM EDT | 143.00 | 0.15 | 0.03 | 0.12 | 0.00 | - | 1 | 5 | 46.48% |
| PG220520P00144000 | 2022-05-16 10:19AM EDT | 144.00 | 0.26 | 0.03 | 0.31 | 0.00 | - | 6 | 26 | 53.32% |
| PG220520P00145000 | 2022-05-16 3:57PM EDT | 145.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 104 | 1,328 | 41.99% |
| PG220520P00146000 | 2022-05-17 9:32AM EDT | 146.00 | 0.11 | 0.10 | 0.16 | -0.03 | -21.43% | 14 | 389 | 39.26% |
| PG220520P00147000 | 2022-05-16 3:52PM EDT | 147.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | 85 | 212 | 36.91% |
| PG220520P00148000 | 2022-05-16 3:52PM EDT | 148.00 | 0.24 | 0.16 | 0.22 | +0.01 | +4.35% | 10 | 470 | 35.16% |
| PG220520P00149000 | 2022-05-17 9:34AM EDT | 149.00 | 0.12 | 0.20 | 0.27 | -0.17 | -58.62% | 31 | 202 | 33.40% |
| PG220520P00150000 | 2022-05-17 10:04AM EDT | 150.00 | 0.30 | 0.27 | 0.32 | -0.07 | -18.92% | 68 | 1,391 | 31.15% |
| PG220520P00152500 | 2022-05-17 9:49AM EDT | 152.50 | 0.94 | 0.56 | 0.77 | +0.21 | +28.77% | 3 | 562 | 30.35% |
| PG220520P00155000 | 2022-05-17 9:35AM EDT | 155.00 | 1.95 | 1.36 | 1.58 | +0.35 | +21.88% | 56 | 1,999 | 29.05% |
| PG220520P00157500 | 2022-05-17 9:41AM EDT | 157.50 | 4.00 | 2.88 | 3.15 | +1.02 | +34.23% | 1 | 635 | 32.01% |
| PG220520P00160000 | 2022-05-17 9:44AM EDT | 160.00 | 6.06 | 4.95 | 5.85 | +0.78 | +14.77% | 11 | 1,022 | 48.78% |
| PG220520P00162500 | 2022-05-12 12:59PM EDT | 162.50 | 12.04 | 7.50 | 8.10 | 0.00 | - | 3 | 558 | 55.81% |
| PG220520P00165000 | 2022-05-16 10:23AM EDT | 165.00 | 12.66 | 9.90 | 10.75 | 0.00 | - | 1 | 6,909 | 60.30% |
| PG220520P00167500 | 2022-05-05 9:32AM EDT | 167.50 | 11.65 | 12.45 | 13.15 | 0.00 | - | 10 | 130 | 69.09% |
| PG220520P00170000 | 2022-05-16 9:33AM EDT | 170.00 | 16.45 | 14.90 | 16.00 | 0.00 | - | 10 | 250 | 81.84% |
| PG220520P00172500 | 2022-04-26 10:30AM EDT | 172.50 | 10.10 | 17.30 | 18.65 | 0.00 | - | 1 | 0 | 91.16% |
| PG220520P00175000 | 2022-04-29 10:25AM EDT | 175.00 | 13.40 | 19.90 | 20.55 | 0.00 | - | 1 | 0 | 92.29% |
| PG220520P00177500 | 2022-04-27 10:29AM EDT | 177.50 | 16.80 | 22.35 | 23.80 | 0.00 | - | - | 1 | 110.30% |
| PG220520P00180000 | 2022-04-28 9:52AM EDT | 180.00 | 18.50 | 24.85 | 26.05 | 0.00 | - | 3 | 0 | 114.50% |
| PG220520P00195000 | 2022-01-18 1:07AM EDT | 195.00 | 37.10 | 36.65 | 38.20 | 0.00 | - | - | 4 | 0.00% |
| PG220520P00220000 | 2022-02-16 10:30AM EDT | 220.00 | 63.25 | 71.60 | 73.30 | 0.00 | - | - | 10 | 387.26% |
© 2022 Yahoo. Tutti i diritti riservati.
