PG - The Procter & Gamble Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG200807C001000002020-07-22 3:45PM EDT100.0026.110.000.000.00-300.00%
PG200807C001050002020-07-24 2:35PM EDT105.0021.180.000.000.00-2000.00%
PG200807C001080002020-07-27 12:16PM EDT108.0018.250.000.000.00--00.00%
PG200807C001100002020-07-02 1:38PM EDT110.0011.4518.7021.450.00-1095.31%
PG200807C001150002020-07-22 3:47PM EDT115.0011.050.000.000.00-10000.00%
PG200807C001160002020-07-22 2:54PM EDT116.009.650.000.000.00-5000.00%
PG200807C001170002020-07-07 11:27AM EDT117.006.190.000.000.00-100.00%
PG200807C001190002020-07-17 1:23PM EDT119.006.840.000.000.00-500.00%
PG200807C001200002020-07-31 2:03PM EDT120.009.750.000.000.00-300.00%
PG200807C001210002020-07-31 12:41PM EDT121.008.400.000.000.00-2500.00%
PG200807C001220002020-07-31 10:42AM EDT122.007.950.000.000.00-200.00%
PG200807C001230002020-07-29 11:32AM EDT123.006.440.000.000.00-100.00%
PG200807C001240002020-07-31 2:29PM EDT124.005.740.000.000.00-400.00%
PG200807C001250002020-07-31 3:55PM EDT125.006.040.000.000.00-4000.00%
PG200807C001260002020-07-31 12:21PM EDT126.004.000.000.000.00-600.00%
PG200807C001270002020-07-31 3:23PM EDT127.003.600.000.000.00-2300.00%
PG200807C001280002020-07-31 3:55PM EDT128.003.300.000.000.00-5100.00%
PG200807C001290002020-07-31 3:59PM EDT129.002.640.000.000.00-20600.00%
PG200807C001300002020-07-31 3:59PM EDT130.001.850.000.000.00-35900.00%
PG200807C001310002020-07-31 3:48PM EDT131.001.050.000.000.00-25400.00%
PG200807C001320002020-07-31 3:53PM EDT132.000.730.000.000.00-27501.56%
PG200807C001330002020-07-31 3:56PM EDT133.000.460.000.000.00-23203.13%
PG200807C001340002020-07-31 3:56PM EDT134.000.290.000.000.00-11006.25%
PG200807C001350002020-07-31 3:14PM EDT135.000.150.000.000.00-4606.25%
PG200807C001360002020-07-31 3:50PM EDT136.000.120.000.000.00-2306.25%
PG200807C001370002020-07-31 3:07PM EDT137.000.160.000.000.00-28012.50%
PG200807C001380002020-07-30 1:30PM EDT138.000.110.000.000.00--012.50%
PG200807C001400002020-07-31 9:34AM EDT140.000.090.000.000.00-1012.50%
PG200807C001450002020-07-29 9:31AM EDT145.000.100.000.000.00-2025.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG200807P000950002020-06-29 1:04PM EDT95.000.440.000.420.00--48145.12%
PG200807P001050002020-07-17 2:35PM EDT105.000.130.000.000.00-1050.00%
PG200807P001060002020-07-15 2:52PM EDT106.000.450.000.000.00-2050.00%
PG200807P001080002020-07-27 11:42AM EDT108.000.090.000.000.00-33050.00%
PG200807P001100002020-07-17 2:35PM EDT110.000.280.000.000.00-1025.00%
PG200807P001110002020-07-20 2:57PM EDT111.000.260.000.000.00-4025.00%
PG200807P001120002020-07-28 12:37PM EDT112.000.040.000.000.00-5025.00%
PG200807P001130002020-07-21 2:25PM EDT113.000.310.000.000.00-12025.00%
PG200807P001140002020-07-31 1:32PM EDT114.000.010.000.000.00-6025.00%
PG200807P001150002020-07-31 1:32PM EDT115.000.010.000.000.00-4025.00%
PG200807P001160002020-07-27 10:52AM EDT116.000.220.000.000.00-11025.00%
PG200807P001170002020-07-30 2:16PM EDT117.000.030.000.000.00-1025.00%
PG200807P001180002020-07-31 12:48PM EDT118.000.080.000.000.00-10025.00%
PG200807P001190002020-07-29 3:40PM EDT119.000.140.000.000.00-14025.00%
PG200807P001200002020-07-31 11:13AM EDT120.000.300.000.000.00-2012.50%
PG200807P001210002020-07-30 9:50AM EDT121.000.100.000.000.00-1012.50%
PG200807P001220002020-07-31 3:12PM EDT122.000.090.000.000.00-4012.50%
PG200807P001230002020-07-31 1:35PM EDT123.000.160.000.000.00-9012.50%
PG200807P001240002020-07-31 1:31PM EDT124.000.210.000.000.00-14012.50%
PG200807P001250002020-07-31 3:45PM EDT125.000.150.000.000.00-141012.50%
PG200807P001260002020-07-31 2:53PM EDT126.000.340.000.000.00-6906.25%
PG200807P001270002020-07-31 3:59PM EDT127.000.250.000.000.00-5406.25%
PG200807P001280002020-07-31 3:39PM EDT128.000.450.000.000.00-5906.25%
PG200807P001290002020-07-31 3:31PM EDT129.000.710.000.000.00-6803.13%
PG200807P001300002020-07-31 3:43PM EDT130.001.000.000.000.00-8301.56%
PG200807P001310002020-07-31 3:48PM EDT131.001.410.000.000.00-11500.39%
PG200807P001320002020-07-31 12:28PM EDT132.002.890.000.000.00-2200.00%
PG200807P001330002020-07-31 10:01AM EDT133.003.200.000.000.00-100.00%
PG200807P001350002020-07-31 9:40AM EDT135.005.150.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità