Italia markets close in 1 hour 10 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,65+0,53 (+0,34%)
Al 10:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG220520C000750002022-05-12 3:06PM EDT75.0075.6779.4580.250.00-110.00%
PG220520C001200002022-04-20 11:25AM EDT120.0043.0134.0035.200.00-860.00%
PG220520C001250002022-04-20 11:26AM EDT125.0038.0429.0530.200.00-800.00%
PG220520C001300002022-04-20 1:22PM EDT130.0033.1024.4025.200.00-9000.00%
PG220520C001350002022-04-20 1:22PM EDT135.0028.0519.3520.250.00-12000.00%
PG220520C001400002022-05-12 1:07PM EDT140.0010.4514.3515.200.00-12200.00%
PG220520C001440002022-05-16 12:03AM EDT144.008.5510.5011.100.00--10.00%
PG220520C001450002022-05-12 10:30AM EDT145.007.759.4510.250.00-6190.00%
PG220520C001460002022-05-11 9:49AM EDT146.007.058.709.200.00-5130.00%
PG220520C001470002022-05-16 9:42AM EDT147.005.757.808.200.00-3970.00%
PG220520C001480002022-05-16 9:40AM EDT148.005.156.757.350.00-170.00%
PG220520C001490002022-05-16 3:23PM EDT149.006.555.906.200.00-4380.00%
PG220520C001500002022-05-16 12:07PM EDT150.004.644.955.450.00-522490.00%
PG220520C001525002022-05-16 3:41PM EDT152.503.372.513.200.00-8233212.70%
PG220520C001550002022-05-17 10:01AM EDT155.001.411.221.49-0.21-12.96%561,40817.55%
PG220520C001575002022-05-17 10:03AM EDT157.500.470.410.48-0.17-26.56%431,07618.09%
PG220520C001600002022-05-17 10:02AM EDT160.000.120.090.13-0.04-25.00%938,03019.43%
PG220520C001625002022-05-16 3:22PM EDT162.500.040.000.120.00-18878826.76%
PG220520C001650002022-05-17 9:48AM EDT165.000.010.000.010.00-18,87923.05%
PG220520C001675002022-05-16 3:47PM EDT167.500.010.000.010.00-272,33728.13%
PG220520C001700002022-05-17 9:53AM EDT170.000.010.000.000.00-320,66725.00%
PG220520C001725002022-05-13 11:05AM EDT172.500.020.000.020.00-1655641.02%
PG220520C001750002022-05-16 10:19AM EDT175.000.010.000.010.00-241,33842.97%
PG220520C001775002022-05-13 2:29PM EDT177.500.010.000.030.00-1035953.52%
PG220520C001800002022-05-16 9:31AM EDT180.000.060.000.010.00-1218951.56%
PG220520C001825002022-04-26 12:51PM EDT182.500.040.000.030.00-200158.59%
PG220520C001850002022-05-03 9:42AM EDT185.000.060.000.030.00-1618762.50%
PG220520C001900002022-05-11 1:31PM EDT190.000.010.000.040.00-930773.44%
PG220520C001950002022-01-28 2:47PM EDT195.000.250.060.570.00-131119.92%
PG220520C002000002022-04-19 12:03PM EDT200.000.010.000.210.00-1010109.77%
PG220520C002100002022-03-16 11:49AM EDT210.000.050.000.230.00-3449129.30%
PG220520C002200002022-02-25 2:12PM EDT220.000.010.000.770.00-235175.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PG220520P000750002022-04-25 10:17AM EDT75.000.010.000.000.00-141650.00%
PG220520P000900002022-04-19 2:23PM EDT90.000.010.000.100.00-840208.59%
PG220520P000950002022-04-18 1:17PM EDT95.000.050.000.120.00-3041193.75%
PG220520P001000002022-05-05 11:26AM EDT100.000.020.000.040.00-20109154.69%
PG220520P001050002022-04-25 12:52PM EDT105.000.010.000.030.00-1027135.94%
PG220520P001100002022-05-06 9:56AM EDT110.000.040.000.030.00-246120.31%
PG220520P001150002022-05-10 3:10PM EDT115.000.020.000.030.00-1069106.25%
PG220520P001200002022-05-17 9:30AM EDT120.000.010.000.010.00-125084.38%
PG220520P001250002022-05-16 11:14AM EDT125.000.020.000.020.00-17276.56%
PG220520P001300002022-05-16 12:57PM EDT130.000.030.000.140.00-696180.47%
PG220520P001350002022-05-16 2:16PM EDT135.000.020.010.230.00-941,72371.48%
PG220520P001400002022-05-17 10:04AM EDT140.000.060.020.09+0.01+20.00%51,86853.13%
PG220520P001410002022-05-16 9:55AM EDT141.000.170.020.270.00-3854.69%
PG220520P001420002022-05-16 11:25AM EDT142.000.120.020.180.00-141553.71%
PG220520P001430002022-05-16 11:08AM EDT143.000.150.030.120.00-1546.48%
PG220520P001440002022-05-16 10:19AM EDT144.000.260.030.310.00-62653.32%
PG220520P001450002022-05-16 3:57PM EDT145.000.130.080.150.00-1041,32841.99%
PG220520P001460002022-05-17 9:32AM EDT146.000.110.100.16-0.03-21.43%1438939.26%
PG220520P001470002022-05-16 3:52PM EDT147.000.180.120.180.00-8521236.91%
PG220520P001480002022-05-16 3:52PM EDT148.000.240.160.22+0.01+4.35%1047035.16%
PG220520P001490002022-05-17 9:34AM EDT149.000.120.200.27-0.17-58.62%3120233.40%
PG220520P001500002022-05-17 10:04AM EDT150.000.300.270.32-0.07-18.92%681,39131.15%
PG220520P001525002022-05-17 9:49AM EDT152.500.940.560.77+0.21+28.77%356230.35%
PG220520P001550002022-05-17 9:35AM EDT155.001.951.361.58+0.35+21.88%561,99929.05%
PG220520P001575002022-05-17 9:41AM EDT157.504.002.883.15+1.02+34.23%163532.01%
PG220520P001600002022-05-17 9:44AM EDT160.006.064.955.85+0.78+14.77%111,02248.78%
PG220520P001625002022-05-12 12:59PM EDT162.5012.047.508.100.00-355855.81%
PG220520P001650002022-05-16 10:23AM EDT165.0012.669.9010.750.00-16,90960.30%
PG220520P001675002022-05-05 9:32AM EDT167.5011.6512.4513.150.00-1013069.09%
PG220520P001700002022-05-16 9:33AM EDT170.0016.4514.9016.000.00-1025081.84%
PG220520P001725002022-04-26 10:30AM EDT172.5010.1017.3018.650.00-1091.16%
PG220520P001750002022-04-29 10:25AM EDT175.0013.4019.9020.550.00-1092.29%
PG220520P001775002022-04-27 10:29AM EDT177.5016.8022.3523.800.00--1110.30%
PG220520P001800002022-04-28 9:52AM EDT180.0018.5024.8526.050.00-30114.50%
PG220520P001950002022-01-18 1:07AM EDT195.0037.1036.6538.200.00--40.00%
PG220520P002200002022-02-16 10:30AM EDT220.0063.2571.6073.300.00--10387.26%