La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 106,50 +1 656,19 (+2,88 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 27.75 | 31.65 | 0.00 | - | - | 2 | 79.59% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 20.05 | 21.25 | 0.00 | - | - | 1 | 54.88% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 18.55 | 19.95 | +0.80 | +4.26% | 6 | 8 | 64.36% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 13.15 | 16.25 | +0.80 | +5.80% | 6 | 24 | 76.86% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 11.35 | 13.30 | 0.00 | - | 1 | 9 | 60.69% |
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 155.00 | 9.26 | 8.75 | 9.90 | -0.22 | -2.32% | 5 | 313 | 35.60% |
| PG240510C00157500 | 2024-05-03 2:29PM EDT | 157.50 | 6.96 | 5.50 | 7.70 | +1.01 | +16.97% | 26 | 347 | 34.08% |
| PG240510C00160000 | 2024-05-03 3:18PM EDT | 160.00 | 4.65 | 4.45 | 4.95 | -0.10 | -2.11% | 37 | 521 | 21.92% |
| PG240510C00162500 | 2024-05-03 3:26PM EDT | 162.50 | 2.43 | 2.23 | 2.81 | +0.43 | +21.50% | 564 | 1,160 | 18.24% |
| PG240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.76 | 0.73 | 0.78 | +0.17 | +28.81% | 2,784 | 1,519 | 11.28% |
| PG240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 395 | 249 | 10.74% |
| PG240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 192 | 121 | 11.72% |
| PG240510C00172500 | 2024-05-03 12:26PM EDT | 172.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 105 | 16.90% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 1 | 30.66% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 3 | 111.82% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 15 | 97.07% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 1.26 | -0.01 | -33.33% | 20 | 23 | 82.76% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 77.05% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 74.22% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 2 | 71.39% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 39.45% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 2 | 65.72% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 36 | 34 | 62.84% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 1.26 | -0.06 | -75.00% | 1 | 10 | 60.01% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 57.13% |
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 146 | 52.30% |
| PG240510P00152500 | 2024-05-03 10:32AM EDT | 152.50 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 6 | 276 | 35.84% |
| PG240510P00155000 | 2024-05-01 3:37PM EDT | 155.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 23 | 291 | 21.39% |
| PG240510P00157500 | 2024-05-03 2:43PM EDT | 157.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,121 | 418 | 17.58% |
| PG240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 1,104 | 867 | 13.97% |
| PG240510P00162500 | 2024-05-03 3:56PM EDT | 162.50 | 0.27 | 0.29 | 0.33 | -0.28 | -50.91% | 1,363 | 814 | 11.35% |
| PG240510P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 1.10 | 1.10 | 1.15 | -0.52 | -32.10% | 240 | 502 | 9.38% |
| PG240510P00167500 | 2024-05-03 3:24PM EDT | 167.50 | 3.07 | 2.74 | 4.00 | -2.87 | -48.32% | 5 | 1 | 23.41% |
