La bourse ferme dans 34 min
CAC 40
7 553,67 +50,40 (+0,67 %) Euro Stoxx 50
4 868,79 +29,65 (+0,61 %) Dow Jones
38 542,18 -46,98 (-0,12 %) EUR/USD
1,0718 +0,0009 (+0,09 %) Gold future
2 338,10 -11,00 (-0,47 %) Bitcoin EUR
61 052,52 -1 036,96 (-1,67 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220C00100000 | 2024-05-03 10:22AM EDT | 100.00 | 64.10 | 63.70 | 68.00 | 0.00 | - | 2 | 11 | 0.00% |
| PG241220C00125000 | 2024-03-27 1:12PM EDT | 125.00 | 38.69 | 38.70 | 40.95 | 0.00 | - | 4 | 4 | 0.00% |
| PG241220C00135000 | 2024-04-26 11:10AM EDT | 135.00 | 30.10 | 32.50 | 34.80 | 0.00 | - | 21 | 21 | 26.11% |
| PG241220C00140000 | 2024-03-15 9:44AM EDT | 140.00 | 25.70 | 19.70 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| PG241220C00145000 | 2024-05-20 9:45AM EDT | 145.00 | 25.70 | 25.80 | 26.65 | 0.00 | - | 1 | 36 | 25.99% |
| PG241220C00150000 | 2024-06-12 1:40PM EDT | 150.00 | 19.38 | 21.65 | 22.05 | 0.00 | - | 2 | 19 | 23.39% |
| PG241220C00155000 | 2024-05-30 1:36PM EDT | 155.00 | 14.09 | 17.55 | 18.00 | 0.00 | - | 1 | 117 | 21.92% |
| PG241220C00160000 | 2024-06-14 9:30AM EDT | 160.00 | 12.00 | 13.50 | 13.80 | 0.00 | - | 3 | 224 | 19.57% |
| PG241220C00165000 | 2024-06-14 10:53AM EDT | 165.00 | 10.10 | 10.20 | 10.65 | +1.35 | +15.43% | 1 | 1,190 | 18.92% |
| PG241220C00170000 | 2024-06-14 2:36PM EDT | 170.00 | 6.65 | 7.25 | 7.50 | 0.00 | - | 3 | 942 | 17.40% |
| PG241220C00175000 | 2024-06-13 2:23PM EDT | 175.00 | 4.85 | 4.85 | 5.05 | +0.45 | +10.23% | 7 | 2,202 | 16.37% |
| PG241220C00180000 | 2024-06-17 10:25AM EDT | 180.00 | 2.99 | 3.05 | 3.15 | +0.39 | +15.00% | 12 | 804 | 15.43% |
| PG241220C00185000 | 2024-06-13 3:53PM EDT | 185.00 | 1.78 | 1.67 | 1.95 | +0.23 | +14.84% | 2 | 470 | 15.04% |
| PG241220C00190000 | 2024-06-14 10:51AM EDT | 190.00 | 0.82 | 0.99 | 1.13 | 0.00 | - | 1 | 24 | 14.66% |
| PG241220C00195000 | 2024-05-01 1:29PM EDT | 195.00 | 0.70 | 0.35 | 0.46 | 0.00 | - | 1 | 2 | 13.40% |
| PG241220C00200000 | 2024-05-15 3:05PM EDT | 200.00 | 0.31 | 0.00 | 2.41 | 0.00 | - | 20 | 25 | 23.49% |
| PG241220C00210000 | 2024-05-07 1:50PM EDT | 210.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 1 | 1 | 15.82% |
| PG241220C00220000 | 2024-06-10 3:03PM EDT | 220.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 160 | 181 | 20.58% |
| PG241220C00230000 | 2024-03-05 1:49PM EDT | 230.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 13 | 22.61% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220P00080000 | 2024-06-12 9:49AM EDT | 80.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | - | 1 | 47.17% |
| PG241220P00085000 | 2024-04-08 2:42PM EDT | 85.00 | 0.18 | 0.00 | 2.16 | 0.00 | - | - | 1 | 58.64% |
| PG241220P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 0.18 | 0.00 | 0.48 | 0.00 | - | 20 | 21 | 46.58% |
| PG241220P00095000 | 2024-05-13 9:33AM EDT | 95.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 1 | 5 | 50.34% |
| PG241220P00100000 | 2024-05-03 2:05PM EDT | 100.00 | 0.15 | 0.00 | 2.21 | 0.00 | - | 1 | 6 | 55.08% |
| PG241220P00115000 | 2024-05-21 12:10PM EDT | 115.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 30.49% |
| PG241220P00120000 | 2024-06-12 1:41PM EDT | 120.00 | 0.26 | 0.00 | 0.51 | 0.00 | - | 20 | 27 | 27.69% |
| PG241220P00125000 | 2024-05-24 1:16PM EDT | 125.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 25.68% |
| PG241220P00130000 | 2024-06-14 1:59PM EDT | 130.00 | 0.40 | 0.22 | 0.55 | 0.00 | - | 1 | 37 | 22.46% |
| PG241220P00135000 | 2024-06-11 2:07PM EDT | 135.00 | 0.61 | 0.50 | 0.60 | 0.00 | - | 11 | 78 | 20.12% |
| PG241220P00140000 | 2024-06-17 9:50AM EDT | 140.00 | 0.82 | 0.64 | 0.79 | +0.03 | +3.80% | 1 | 584 | 18.60% |
| PG241220P00145000 | 2024-06-06 2:57PM EDT | 145.00 | 1.05 | 0.84 | 1.11 | 0.00 | - | 1 | 113 | 17.38% |
| PG241220P00150000 | 2024-06-14 3:38PM EDT | 150.00 | 1.70 | 1.50 | 1.63 | 0.00 | - | 1 | 217 | 16.39% |
| PG241220P00155000 | 2024-06-14 2:21PM EDT | 155.00 | 2.51 | 2.27 | 2.48 | 0.00 | - | 8 | 348 | 15.69% |
| PG241220P00160000 | 2024-06-17 10:39AM EDT | 160.00 | 3.35 | 3.20 | 3.40 | -0.65 | -16.25% | 2 | 350 | 14.31% |
| PG241220P00165000 | 2024-06-17 10:38AM EDT | 165.00 | 4.90 | 4.70 | 5.00 | -0.45 | -8.41% | 7 | 514 | 13.57% |
| PG241220P00170000 | 2024-06-07 1:54PM EDT | 170.00 | 7.00 | 6.75 | 7.05 | 0.00 | - | 67 | 1,663 | 12.59% |
| PG241220P00175000 | 2024-05-24 11:49AM EDT | 175.00 | 11.43 | 8.90 | 9.80 | 0.00 | - | 1 | 2 | 11.70% |
| PG241220P00180000 | 2024-05-14 9:40AM EDT | 180.00 | 15.35 | 13.35 | 17.95 | 0.00 | - | 30 | 31 | 22.21% |
