Italia markets open in 5 hours 52 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.962,90 -497,18 (-1,29%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.333,02 -2.085,55 (-3,34%) CMC Crypto 200
1.394,27 -29,83 (-2,09%)
The Procter & Gamble Company (PG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00160000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 2.86 | 2.60 | 3.10 | +1.06 | +58.89% | 516 | 2,515 | 30.27% |
| PG240503C00160000 | 2024-04-24 1:24PM EDT | 2024-05-03 | 2.82 | 3.15 | 3.70 | +0.32 | +12.80% | 281 | 970 | 21.33% |
| PG240510C00160000 | 2024-04-24 2:47PM EDT | 2024-05-10 | 3.30 | 3.15 | 4.85 | +0.45 | +15.79% | 30 | 279 | 25.18% |
| PG240517C00160000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 4.10 | 3.95 | 4.10 | +0.85 | +26.15% | 544 | 3,058 | 16.07% |
| PG240524C00160000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 4.40 | 4.30 | 5.70 | +0.85 | +23.94% | 176 | 83 | 23.17% |
| PG240531C00160000 | 2024-04-24 2:46PM EDT | 2024-05-31 | 4.30 | 3.55 | 5.50 | +0.45 | +11.69% | 185 | 56 | 19.86% |
| PG240621C00160000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.65 | +0.85 | +17.89% | 108 | 4,559 | 16.46% |
| PG240719C00160000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 6.05 | 6.50 | 6.80 | +0.23 | +3.95% | 4 | 4,214 | 17.29% |
| PG240920C00160000 | 2024-04-24 1:56PM EDT | 2024-09-20 | 8.70 | 7.55 | 8.90 | +1.26 | +16.94% | 100 | 2,697 | 18.31% |
| PG241018C00160000 | 2024-04-22 12:46PM EDT | 2024-10-18 | 8.59 | 7.80 | 10.00 | 0.00 | - | 5 | 238 | 19.28% |
| PG241115C00160000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 7.80 | 10.30 | 10.65 | 0.00 | - | 4 | 84 | 19.28% |
| PG241220C00160000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 9.60 | 10.60 | 11.80 | 0.00 | - | 2 | 222 | 20.04% |
| PG250117C00160000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 12.15 | 12.40 | 13.40 | +0.10 | +0.83% | 1 | 2,807 | 21.88% |
| PG250321C00160000 | 2024-04-23 10:10AM EDT | 2025-03-21 | 12.93 | 12.80 | 14.20 | 0.00 | - | 1 | 30 | 21.01% |
| PG250620C00160000 | 2024-04-24 10:33AM EDT | 2025-06-20 | 14.39 | 15.65 | 18.30 | -0.61 | -4.07% | 1 | 224 | 24.58% |
| PG260116C00160000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 18.65 | 19.35 | 21.70 | 0.00 | - | 11 | 189 | 24.15% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00160000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.12 | -0.20 | -68.97% | 462 | 1,075 | 18.07% |
| PG240503P00160000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.34 | 0.36 | 0.39 | -0.30 | -46.87% | 571 | 277 | 12.82% |
| PG240510P00160000 | 2024-04-24 2:10PM EDT | 2024-05-10 | 0.57 | 0.57 | 0.62 | -0.71 | -55.47% | 17 | 65 | 11.84% |
| PG240517P00160000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.76 | 0.81 | 0.83 | -0.41 | -35.04% | 390 | 1,886 | 11.43% |
| PG240524P00160000 | 2024-04-24 1:51PM EDT | 2024-05-24 | 1.07 | 0.78 | 1.24 | -0.28 | -20.74% | 11 | 22 | 12.53% |
| PG240531P00160000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 1.24 | 1.00 | 1.24 | -0.34 | -21.52% | 93 | 58 | 11.28% |
| PG240621P00160000 | 2024-04-24 2:48PM EDT | 2024-06-21 | 1.76 | 1.60 | 1.66 | -0.20 | -10.20% | 448 | 1,887 | 10.79% |
| PG240719P00160000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 2.53 | 2.28 | 2.38 | -0.12 | -4.53% | 104 | 2,431 | 11.30% |
| PG240920P00160000 | 2024-04-24 1:56PM EDT | 2024-09-20 | 3.80 | 3.60 | 3.75 | -0.25 | -6.17% | 169 | 2,632 | 12.03% |
| PG241018P00160000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 4.40 | 4.20 | 4.35 | -0.30 | -6.38% | 11 | 83 | 12.40% |
| PG241115P00160000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 5.40 | 4.80 | 5.00 | 0.00 | - | 3 | 138 | 12.90% |
| PG241220P00160000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 5.65 | 5.35 | 5.55 | -0.70 | -11.02% | 1 | 270 | 12.99% |
| PG250117P00160000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 5.84 | 5.75 | 5.95 | -0.51 | -8.03% | 14 | 2,344 | 13.03% |
| PG250321P00160000 | 2024-04-22 10:58AM EDT | 2025-03-21 | 7.50 | 6.65 | 6.85 | -0.30 | -3.85% | 1 | 4 | 13.21% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 7.65 | 7.95 | 0.00 | - | 2 | 198 | 13.31% |
| PG260116P00160000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 10.41 | 9.10 | 10.00 | 0.00 | - | 1 | 143 | 13.32% |
© 2024 Yahoo. Tutti i diritti riservati.