PG - The Procter & Gamble Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG200807C00100000 | 2020-07-22 3:45PM EDT | 100.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG200807C00105000 | 2020-07-24 2:35PM EDT | 105.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PG200807C00108000 | 2020-07-27 12:16PM EDT | 108.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG200807C00110000 | 2020-07-02 1:38PM EDT | 110.00 | 11.45 | 18.70 | 21.45 | 0.00 | - | 1 | 0 | 95.31% |
| PG200807C00115000 | 2020-07-22 3:47PM EDT | 115.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PG200807C00116000 | 2020-07-22 2:54PM EDT | 116.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PG200807C00117000 | 2020-07-07 11:27AM EDT | 117.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG200807C00119000 | 2020-07-17 1:23PM EDT | 119.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG200807C00120000 | 2020-07-31 2:03PM EDT | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG200807C00121000 | 2020-07-31 12:41PM EDT | 121.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PG200807C00122000 | 2020-07-31 10:42AM EDT | 122.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG200807C00123000 | 2020-07-29 11:32AM EDT | 123.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG200807C00124000 | 2020-07-31 2:29PM EDT | 124.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG200807C00125000 | 2020-07-31 3:55PM EDT | 125.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PG200807C00126000 | 2020-07-31 12:21PM EDT | 126.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG200807C00127000 | 2020-07-31 3:23PM EDT | 127.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PG200807C00128000 | 2020-07-31 3:55PM EDT | 128.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PG200807C00129000 | 2020-07-31 3:59PM EDT | 129.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| PG200807C00130000 | 2020-07-31 3:59PM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| PG200807C00131000 | 2020-07-31 3:48PM EDT | 131.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| PG200807C00132000 | 2020-07-31 3:53PM EDT | 132.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| PG200807C00133000 | 2020-07-31 3:56PM EDT | 133.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| PG200807C00134000 | 2020-07-31 3:56PM EDT | 134.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| PG200807C00135000 | 2020-07-31 3:14PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PG200807C00136000 | 2020-07-31 3:50PM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PG200807C00137000 | 2020-07-31 3:07PM EDT | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PG200807C00138000 | 2020-07-30 1:30PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PG200807C00140000 | 2020-07-31 9:34AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG200807C00145000 | 2020-07-29 9:31AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG200807P00095000 | 2020-06-29 1:04PM EDT | 95.00 | 0.44 | 0.00 | 0.42 | 0.00 | - | - | 48 | 145.12% |
| PG200807P00105000 | 2020-07-17 2:35PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PG200807P00106000 | 2020-07-15 2:52PM EDT | 106.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PG200807P00108000 | 2020-07-27 11:42AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PG200807P00110000 | 2020-07-17 2:35PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG200807P00111000 | 2020-07-20 2:57PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG200807P00112000 | 2020-07-28 12:37PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PG200807P00113000 | 2020-07-21 2:25PM EDT | 113.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PG200807P00114000 | 2020-07-31 1:32PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PG200807P00115000 | 2020-07-31 1:32PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG200807P00116000 | 2020-07-27 10:52AM EDT | 116.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PG200807P00117000 | 2020-07-30 2:16PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG200807P00118000 | 2020-07-31 12:48PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PG200807P00119000 | 2020-07-29 3:40PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PG200807P00120000 | 2020-07-31 11:13AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG200807P00121000 | 2020-07-30 9:50AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG200807P00122000 | 2020-07-31 3:12PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PG200807P00123000 | 2020-07-31 1:35PM EDT | 123.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PG200807P00124000 | 2020-07-31 1:31PM EDT | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PG200807P00125000 | 2020-07-31 3:45PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| PG200807P00126000 | 2020-07-31 2:53PM EDT | 126.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| PG200807P00127000 | 2020-07-31 3:59PM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| PG200807P00128000 | 2020-07-31 3:39PM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| PG200807P00129000 | 2020-07-31 3:31PM EDT | 129.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| PG200807P00130000 | 2020-07-31 3:43PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| PG200807P00131000 | 2020-07-31 3:48PM EDT | 131.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.39% |
| PG200807P00132000 | 2020-07-31 12:28PM EDT | 132.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PG200807P00133000 | 2020-07-31 10:01AM EDT | 133.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG200807P00135000 | 2020-07-31 9:40AM EDT | 135.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.