Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.307,85 +222,05 (+0,58%) Nasdaq
15.947,03 +335,27 (+2,15%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.820,81 -592,36 (-0,98%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 29.95 | 32.95 | 0.00 | - | 1 | 1 | 341.02% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 20.35 | 20.75 | 0.00 | - | - | 1 | 149.61% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 18.35 | 18.70 | 0.00 | - | 11 | 11 | 129.49% |
| PG240426C00145000 | 2024-04-25 1:29PM EDT | 145.00 | 18.00 | 16.30 | 16.85 | 0.00 | - | 3 | 3 | 87.50% |
| PG240426C00146000 | 2024-04-25 1:07PM EDT | 146.00 | 17.05 | 15.40 | 15.80 | 0.00 | - | 2 | 1 | 91.80% |
| PG240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 13.67 | 14.50 | 14.75 | -2.48 | -15.36% | 95 | 96 | 92.58% |
| PG240426C00148000 | 2024-04-25 1:12PM EDT | 148.00 | 14.63 | 13.45 | 15.05 | -0.52 | -3.43% | 23 | 44 | 143.46% |
| PG240426C00149000 | 2024-04-25 12:42PM EDT | 149.00 | 14.20 | 11.15 | 13.70 | 0.00 | - | 2 | 2 | 159.67% |
| PG240426C00150000 | 2024-04-25 1:22PM EDT | 150.00 | 13.05 | 11.30 | 11.80 | 0.00 | - | 2 | 18 | 96.48% |
| PG240426C00152500 | 2024-04-26 11:17AM EDT | 152.50 | 8.15 | 7.60 | 10.60 | -1.78 | -17.93% | 1 | 116 | 57.03% |
| PG240426C00155000 | 2024-04-26 2:34PM EDT | 155.00 | 6.42 | 6.45 | 7.65 | -0.83 | -11.45% | 125 | 765 | 76.66% |
| PG240426C00157500 | 2024-04-26 2:37PM EDT | 157.50 | 3.97 | 4.00 | 4.20 | -0.93 | -18.98% | 66 | 1,223 | 37.70% |
| PG240426C00160000 | 2024-04-26 2:12PM EDT | 160.00 | 1.70 | 1.34 | 1.86 | -0.68 | -28.57% | 220 | 2,358 | 25.98% |
| PG240426C00162500 | 2024-04-26 2:35PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 528 | 2,336 | 7.62% |
| PG240426C00165000 | 2024-04-26 1:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 1,782 | 19.14% |
| PG240426C00167500 | 2024-04-26 11:17AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,993 | 30.47% |
| PG240426C00170000 | 2024-04-25 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 902 | 40.63% |
| PG240426C00172500 | 2024-04-25 10:57AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 50.78% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 25 | 60.94% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 102.34% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 212.50% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 187.50% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 162.50% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 140.63% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 118.75% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 103.13% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 90.63% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 45 | 47 | 87.50% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 84.38% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 78.13% |
| PG240426P00145000 | 2024-04-26 11:17AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,150 | 79.69% |
| PG240426P00146000 | 2024-04-26 11:19AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 68.75% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 194 | 65.63% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 461 | 62.50% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 314 | 61.72% |
| PG240426P00150000 | 2024-04-25 12:48PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 809 | 53.13% |
| PG240426P00152500 | 2024-04-26 2:17PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 753 | 45.31% |
| PG240426P00155000 | 2024-04-26 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,578 | 34.38% |
| PG240426P00157500 | 2024-04-26 10:50AM EDT | 157.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 146 | 1,193 | 22.66% |
| PG240426P00160000 | 2024-04-26 2:04PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 1,656 | 2,168 | 11.33% |
| PG240426P00162500 | 2024-04-26 1:56PM EDT | 162.50 | 0.97 | 0.88 | 0.96 | +0.38 | +64.41% | 208 | 299 | 6.84% |
| PG240426P00165000 | 2024-04-25 3:52PM EDT | 165.00 | 2.70 | 3.25 | 3.50 | 0.00 | - | 46 | 36 | 25.59% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 5.55 | 7.45 | 0.00 | - | - | 0 | 71.78% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 6.80 | 8.60 | 0.00 | - | 1 | 0 | 63.87% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 10.60 | 13.00 | 0.00 | - | 3 | 0 | 122.46% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 332.76% |
© 2024 Yahoo. Tutti i diritti riservati.