La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 408,38 +255,31 (+0,41 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 0.00% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 43.50 | 38.50 | 42.80 | 0.00 | - | 1 | 6 | 49.57% |
| PG240920C00130000 | 2024-01-23 11:09AM EDT | 130.00 | 28.43 | 32.25 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| PG240920C00135000 | 2024-05-15 11:19AM EDT | 135.00 | 32.89 | 28.75 | 33.10 | 0.00 | - | 2 | 37 | 40.95% |
| PG240920C00140000 | 2024-04-15 1:54PM EDT | 140.00 | 18.70 | 26.60 | 29.90 | 0.00 | - | 10 | 37 | 43.07% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 145.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PG240920C00150000 | 2024-05-31 12:19PM EDT | 150.00 | 15.95 | 15.95 | 17.20 | -0.90 | -5.34% | 6 | 325 | 22.72% |
| PG240920C00155000 | 2024-05-31 3:53PM EDT | 155.00 | 12.30 | 11.70 | 13.20 | +1.65 | +15.49% | 28 | 2,043 | 21.20% |
| PG240920C00160000 | 2024-05-31 3:53PM EDT | 160.00 | 8.45 | 8.25 | 9.75 | +1.10 | +14.97% | 42 | 2,492 | 20.23% |
| PG240920C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 5.30 | 5.35 | 5.55 | +0.85 | +19.10% | 35 | 2,695 | 15.86% |
| PG240920C00170000 | 2024-05-31 1:41PM EDT | 170.00 | 2.54 | 3.00 | 3.15 | +0.25 | +10.92% | 30 | 4,566 | 14.75% |
| PG240920C00175000 | 2024-05-31 3:28PM EDT | 175.00 | 1.28 | 1.44 | 1.61 | +0.12 | +10.34% | 24 | 1,973 | 14.05% |
| PG240920C00180000 | 2024-05-31 3:43PM EDT | 180.00 | 0.56 | 0.61 | 0.75 | +0.13 | +30.23% | 46 | 1,111 | 13.66% |
| PG240920C00185000 | 2024-05-29 2:57PM EDT | 185.00 | 0.22 | 0.25 | 0.37 | 0.00 | - | 1 | 176 | 13.87% |
| PG240920C00190000 | 2024-05-30 9:57AM EDT | 190.00 | 0.10 | 0.11 | 0.16 | 0.00 | - | 6 | 77 | 13.84% |
| PG240920C00195000 | 2024-05-31 1:10PM EDT | 195.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 232 | 14.75% |
| PG240920C00200000 | 2024-05-28 3:57PM EDT | 200.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 55 | 186 | 15.77% |
| PG240920C00210000 | 2024-04-25 2:29PM EDT | 210.00 | 0.02 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 32.25% |
| PG240920C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 35.49% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 60.35% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 57.42% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 47.07% |
| PG240920P00095000 | 2024-01-08 11:05AM EDT | 95.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 49.02% |
| PG240920P00100000 | 2024-05-03 2:13PM EDT | 100.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 2 | 14 | 57.81% |
| PG240920P00105000 | 2024-05-21 9:51AM EDT | 105.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 2 | 621 | 40.58% |
| PG240920P00110000 | 2024-04-17 11:13AM EDT | 110.00 | 0.22 | 0.00 | 1.29 | 0.00 | - | 3 | 512 | 50.83% |
| PG240920P00115000 | 2024-05-09 3:49PM EDT | 115.00 | 0.05 | 0.01 | 0.16 | -0.02 | -28.57% | 1 | 59 | 31.06% |
| PG240920P00120000 | 2024-05-21 12:08PM EDT | 120.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 1 | 321 | 26.32% |
| PG240920P00125000 | 2024-05-13 2:31PM EDT | 125.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 1 | 110 | 24.41% |
| PG240920P00130000 | 2024-05-22 2:33PM EDT | 130.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 6 | 107 | 22.19% |
| PG240920P00135000 | 2024-05-29 2:08PM EDT | 135.00 | 0.34 | 0.21 | 0.27 | 0.00 | - | 1 | 2,405 | 20.39% |
| PG240920P00140000 | 2024-05-28 9:48AM EDT | 140.00 | 0.37 | 0.32 | 0.40 | -0.01 | -2.63% | 1 | 604 | 18.68% |
| PG240920P00145000 | 2024-05-28 3:05PM EDT | 145.00 | 0.70 | 0.45 | 0.57 | 0.00 | - | 2 | 689 | 16.75% |
| PG240920P00150000 | 2024-05-29 2:20PM EDT | 150.00 | 1.25 | 0.77 | 0.90 | 0.00 | - | 8 | 1,753 | 15.15% |
| PG240920P00155000 | 2024-05-31 11:15AM EDT | 155.00 | 1.78 | 1.35 | 1.52 | -0.16 | -8.25% | 15 | 2,150 | 13.82% |
| PG240920P00160000 | 2024-05-31 3:44PM EDT | 160.00 | 2.87 | 2.48 | 2.63 | -0.53 | -15.59% | 6 | 2,730 | 12.68% |
| PG240920P00165000 | 2024-05-31 11:15AM EDT | 165.00 | 5.16 | 4.35 | 4.50 | -0.39 | -7.03% | 15 | 1,665 | 11.73% |
| PG240920P00170000 | 2024-05-28 11:38AM EDT | 170.00 | 8.75 | 6.20 | 7.55 | 0.00 | - | 5 | 627 | 11.59% |
| PG240920P00175000 | 2024-02-09 3:56PM EDT | 175.00 | 18.07 | 13.70 | 16.20 | 0.00 | - | - | 5 | 27.02% |
| PG240920P00180000 | 2024-02-12 11:04AM EDT | 180.00 | 24.00 | 17.75 | 19.00 | 0.00 | - | 1 | 0 | 24.46% |
