Italia markets closed
Dow Jones
28.335,57-28,13(-0,10%)Nasdaq
11.548,28+42,28(+0,37%)Nikkei 225
23.516,59+42,29(+0,18%)
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
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG201030C00105000 | 2020-10-21 3:50PM EDT | 105.00 | 38.90 | 37.10 | 37.60 | 0.00 | - | 210 | 0 | 125.39% |
| PG201030C00115000 | 2020-10-21 3:39PM EDT | 115.00 | 28.67 | 27.10 | 27.60 | 0.00 | - | 4 | 6 | 92.77% |
| PG201030C00120000 | 2020-09-21 9:34AM EDT | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG201030C00125000 | 2020-10-22 10:02AM EDT | 125.00 | 16.75 | 17.10 | 17.70 | 0.00 | - | 1 | 53 | 66.80% |
| PG201030C00126000 | 2020-09-29 11:50AM EDT | 126.00 | 11.60 | 16.10 | 16.70 | 0.00 | - | - | 0 | 63.57% |
| PG201030C00127000 | 2020-10-22 9:35AM EDT | 127.00 | 14.20 | 15.15 | 15.75 | 0.00 | - | 2 | 2 | 62.40% |
| PG201030C00128000 | 2020-10-08 12:10PM EDT | 128.00 | 13.45 | 14.15 | 14.75 | 0.00 | - | 3 | 0 | 59.08% |
| PG201030C00130000 | 2020-10-21 3:35PM EDT | 130.00 | 13.75 | 12.20 | 12.70 | 0.00 | - | 54 | 0 | 50.49% |
| PG201030C00131000 | 2020-09-28 10:57AM EDT | 131.00 | 13.94 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 47.27% |
| PG201030C00132000 | 2020-10-20 11:40AM EDT | 132.00 | 11.35 | 10.20 | 10.80 | 0.00 | - | 1 | 0 | 47.22% |
| PG201030C00133000 | 2020-09-22 9:43AM EDT | 133.00 | 6.72 | 8.70 | 8.90 | 0.00 | - | - | 0 | 0.00% |
| PG201030C00134000 | 2020-10-21 10:26AM EDT | 134.00 | 9.90 | 8.20 | 8.80 | 0.00 | - | 2 | 0 | 40.23% |
| PG201030C00135000 | 2020-10-21 3:38PM EDT | 135.00 | 8.60 | 7.45 | 7.75 | 0.00 | - | 245 | 23 | 35.30% |
| PG201030C00136000 | 2020-10-21 3:35PM EDT | 136.00 | 7.90 | 6.30 | 6.90 | 0.00 | - | 141 | 0 | 35.50% |
| PG201030C00137000 | 2020-10-23 3:59PM EDT | 137.00 | 5.55 | 5.55 | 5.95 | -1.10 | -16.54% | 1 | 0 | 32.74% |
| PG201030C00138000 | 2020-10-23 11:14AM EDT | 138.00 | 4.70 | 4.45 | 4.75 | -0.10 | -2.08% | 1 | 1 | 24.46% |
| PG201030C00139000 | 2020-10-22 2:20PM EDT | 139.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 11 | 12 | 25.51% |
| PG201030C00140000 | 2020-10-23 3:58PM EDT | 140.00 | 2.95 | 2.90 | 3.10 | +0.55 | +22.92% | 10 | 59 | 22.75% |
| PG201030C00141000 | 2020-10-23 3:53PM EDT | 141.00 | 2.02 | 1.90 | 2.23 | +0.38 | +23.17% | 9 | 127 | 19.80% |
| PG201030C00142000 | 2020-10-23 3:55PM EDT | 142.00 | 1.46 | 1.49 | 1.76 | +0.06 | +4.29% | 85 | 331 | 21.49% |
| PG201030C00143000 | 2020-10-23 3:59PM EDT | 143.00 | 0.97 | 0.76 | 1.04 | +0.22 | +29.33% | 395 | 244 | 18.19% |
| PG201030C00144000 | 2020-10-23 3:58PM EDT | 144.00 | 0.66 | 0.36 | 0.67 | +0.04 | +6.45% | 208 | 312 | 18.09% |
| PG201030C00145000 | 2020-10-23 3:57PM EDT | 145.00 | 0.40 | 0.38 | 0.51 | +0.09 | +29.03% | 204 | 636 | 19.87% |
| PG201030C00146000 | 2020-10-23 3:57PM EDT | 146.00 | 0.27 | 0.21 | 0.31 | +0.04 | +17.39% | 139 | 879 | 19.78% |
| PG201030C00147000 | 2020-10-23 3:10PM EDT | 147.00 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 29 | 795 | 20.31% |
| PG201030C00148000 | 2020-10-23 2:46PM EDT | 148.00 | 0.13 | 0.09 | 0.14 | +0.03 | +30.00% | 50 | 250 | 21.29% |
| PG201030C00149000 | 2020-10-23 2:00PM EDT | 149.00 | 0.09 | 0.06 | 0.14 | -0.01 | -10.00% | 10 | 205 | 24.02% |
| PG201030C00150000 | 2020-10-23 3:39PM EDT | 150.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 111 | 1,109 | 23.83% |
| PG201030C00152500 | 2020-10-23 11:38AM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 308 | 27.44% |
| PG201030C00155000 | 2020-10-23 2:24PM EDT | 155.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 7 | 208 | 34.57% |
| PG201030C00157500 | 2020-10-23 3:53PM EDT | 157.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 7 | 61 | 37.89% |
| PG201030C00160000 | 2020-10-20 2:06PM EDT | 160.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 39.84% |
| PG201030C00162500 | 2020-10-23 11:41AM EDT | 162.50 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 3 | 14 | 52.93% |
| PG201030C00165000 | 2020-10-19 11:17AM EDT | 165.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 19 | 662 | 51.56% |
| PG201030C00175000 | 2020-10-20 1:07PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 13 | 57.81% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG201030P00085000 | 2020-09-28 1:47PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| PG201030P00100000 | 2020-10-01 9:59AM EDT | 100.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 112.50% |
| PG201030P00110000 | 2020-10-19 9:52AM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 78.13% |
| PG201030P00115000 | 2020-10-22 9:41AM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 13 | 72.66% |
| PG201030P00120000 | 2020-10-13 3:16PM EDT | 120.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 31 | 59.77% |
| PG201030P00125000 | 2020-10-21 3:13PM EDT | 125.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 28 | 55.08% |
| PG201030P00126000 | 2020-10-08 3:50PM EDT | 126.00 | 0.30 | 0.00 | 0.14 | 0.00 | - | - | 1 | 53.71% |
| PG201030P00127000 | 2020-10-02 12:30PM EDT | 127.00 | 1.00 | 0.00 | 0.17 | 0.00 | - | 10 | 16 | 52.73% |
| PG201030P00128000 | 2020-10-19 3:49PM EDT | 128.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 158 | 45.12% |
| PG201030P00129000 | 2020-10-23 12:25PM EDT | 129.00 | 0.03 | 0.00 | 0.21 | -0.10 | -76.92% | 1 | 432 | 48.93% |
| PG201030P00130000 | 2020-10-22 9:38AM EDT | 130.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 5 | 169 | 46.78% |
| PG201030P00131000 | 2020-10-19 9:41AM EDT | 131.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 1 | 174 | 44.04% |
| PG201030P00132000 | 2020-10-22 2:32PM EDT | 132.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 97 | 33.40% |
| PG201030P00133000 | 2020-10-23 3:42PM EDT | 133.00 | 0.07 | 0.03 | 0.21 | -0.03 | -30.00% | 20 | 146 | 36.57% |
| PG201030P00134000 | 2020-10-23 1:28PM EDT | 134.00 | 0.06 | 0.00 | 0.11 | -0.07 | -53.85% | 10 | 58 | 28.91% |
| PG201030P00135000 | 2020-10-23 3:16PM EDT | 135.00 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 31 | 172 | 27.05% |
| PG201030P00136000 | 2020-10-23 12:08PM EDT | 136.00 | 0.09 | 0.12 | 0.18 | -0.13 | -59.09% | 21 | 271 | 26.03% |
| PG201030P00137000 | 2020-10-23 3:52PM EDT | 137.00 | 0.22 | 0.17 | 0.24 | -0.03 | -12.00% | 49 | 380 | 24.71% |
| PG201030P00138000 | 2020-10-23 3:56PM EDT | 138.00 | 0.31 | 0.23 | 0.31 | -0.14 | -31.11% | 70 | 483 | 23.10% |
| PG201030P00139000 | 2020-10-23 3:57PM EDT | 139.00 | 0.39 | 0.26 | 0.57 | -0.21 | -35.00% | 105 | 430 | 24.61% |
| PG201030P00140000 | 2020-10-23 3:57PM EDT | 140.00 | 0.55 | 0.52 | 0.79 | -0.17 | -23.61% | 340 | 411 | 23.88% |
| PG201030P00141000 | 2020-10-23 3:44PM EDT | 141.00 | 0.72 | 0.65 | 0.82 | -0.43 | -37.39% | 138 | 634 | 19.36% |
| PG201030P00142000 | 2020-10-23 3:55PM EDT | 142.00 | 1.19 | 1.09 | 1.33 | -0.49 | -29.17% | 158 | 332 | 20.80% |
| PG201030P00143000 | 2020-10-23 3:56PM EDT | 143.00 | 1.67 | 1.45 | 1.65 | -0.61 | -26.75% | 130 | 114 | 18.04% |
| PG201030P00144000 | 2020-10-23 3:59PM EDT | 144.00 | 2.35 | 1.95 | 2.38 | -0.35 | -12.96% | 22 | 263 | 19.48% |
| PG201030P00145000 | 2020-10-23 3:59PM EDT | 145.00 | 3.15 | 2.92 | 3.20 | -0.38 | -10.76% | 53 | 197 | 21.09% |
| PG201030P00146000 | 2020-10-23 2:06PM EDT | 146.00 | 3.65 | 3.75 | 4.05 | -0.45 | -10.98% | 13 | 6 | 22.29% |
| PG201030P00147000 | 2020-10-23 3:38PM EDT | 147.00 | 4.80 | 4.45 | 5.00 | -0.95 | -16.52% | 1 | 5 | 24.81% |
| PG201030P00148000 | 2020-10-21 3:22PM EDT | 148.00 | 4.90 | 5.45 | 5.95 | 0.00 | - | 6 | 18 | 26.95% |
| PG201030P00149000 | 2020-10-20 9:37AM EDT | 149.00 | 6.20 | 6.45 | 7.00 | 0.00 | - | 1 | 2 | 31.40% |
| PG201030P00150000 | 2020-10-22 9:38AM EDT | 150.00 | 8.80 | 7.50 | 7.90 | 0.00 | - | - | 13 | 31.69% |
| PG201030P00152500 | 2020-10-19 12:10AM EDT | 152.50 | 9.10 | 9.80 | 10.40 | 0.00 | - | - | 11 | 38.77% |
| PG201030P00155000 | 2020-10-20 2:40PM EDT | 155.00 | 12.79 | 12.30 | 12.90 | 0.00 | - | 2 | 1 | 45.51% |
| PG201030P00157500 | 2020-10-19 4:10PM EDT | 157.50 | 14.62 | 14.95 | 15.35 | 0.00 | - | - | 6 | 49.71% |
| PG201030P00175000 | 2020-10-20 12:36PM EDT | 175.00 | 32.50 | 32.30 | 32.95 | 0.00 | - | 2 | 0 | 54.69% |
© 2020 Verizon Media. Tutti i diritti riservati.
