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
62 403,88 +318,17 (+0,51 %)
The Procter & Gamble Company (PG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-25 10:45AM EDT | 65.00 | 98.55 | 99.05 | 102.70 | 0.00 | - | 5 | 5 | 72.73% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 5 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 91.40 | 94.70 | 0.00 | - | 2 | 2 | 79.59% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.80 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 77.20 | 80.75 | 0.00 | - | 45 | 29 | 68.76% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 72.10 | 75.50 | 0.00 | - | 80 | 62 | 63.04% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 67.35 | 71.15 | 0.00 | - | 45 | 26 | 60.41% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-04-03 9:45AM EDT | 110.00 | 51.60 | 53.75 | 57.70 | 0.00 | - | 1 | 28 | 45.18% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 35.89% |
| PG250117C00120000 | 2024-04-24 2:04PM EDT | 120.00 | 46.10 | 46.45 | 49.70 | 0.00 | - | 3 | 207 | 44.94% |
| PG250117C00125000 | 2024-04-24 2:45PM EDT | 125.00 | 41.26 | 42.05 | 45.05 | 0.00 | - | 1 | 144 | 42.05% |
| PG250117C00130000 | 2024-05-23 9:30AM EDT | 130.00 | 39.84 | 35.50 | 39.80 | 0.00 | - | 2 | 703 | 37.35% |
| PG250117C00135000 | 2024-05-16 11:14AM EDT | 135.00 | 35.85 | 31.15 | 35.05 | 0.00 | - | 2 | 121 | 34.20% |
| PG250117C00140000 | 2024-05-13 10:02AM EDT | 140.00 | 31.20 | 26.30 | 30.50 | 0.00 | - | 1 | 803 | 31.54% |
| PG250117C00145000 | 2024-05-31 12:26PM EDT | 145.00 | 23.00 | 22.95 | 24.80 | -3.97 | -14.72% | 1 | 4,200 | 25.95% |
| PG250117C00150000 | 2024-05-23 10:40AM EDT | 150.00 | 22.83 | 18.90 | 20.70 | 0.00 | - | 30 | 2,674 | 24.21% |
| PG250117C00155000 | 2024-05-31 12:46PM EDT | 155.00 | 14.88 | 14.75 | 16.45 | +0.88 | +6.29% | 3 | 2,345 | 21.77% |
| PG250117C00160000 | 2024-05-31 2:09PM EDT | 160.00 | 11.33 | 11.40 | 13.25 | +0.28 | +2.53% | 3 | 2,721 | 21.04% |
| PG250117C00165000 | 2024-05-31 1:32PM EDT | 165.00 | 8.18 | 8.65 | 10.10 | +0.08 | +0.99% | 4 | 6,340 | 19.76% |
| PG250117C00170000 | 2024-05-31 3:30PM EDT | 170.00 | 6.55 | 6.35 | 6.60 | +0.90 | +15.93% | 1,812 | 3,021 | 17.09% |
| PG250117C00175000 | 2024-05-31 1:28PM EDT | 175.00 | 3.84 | 4.20 | 4.45 | +0.14 | +3.78% | 27 | 4,054 | 16.15% |
| PG250117C00180000 | 2024-05-31 3:43PM EDT | 180.00 | 2.46 | 2.60 | 2.89 | +0.19 | +8.37% | 8 | 2,314 | 15.50% |
| PG250117C00185000 | 2024-05-31 3:43PM EDT | 185.00 | 1.48 | 1.57 | 1.84 | +0.13 | +9.63% | 5 | 3,535 | 15.13% |
| PG250117C00190000 | 2024-05-31 3:44PM EDT | 190.00 | 0.87 | 0.90 | 1.03 | -0.03 | -3.33% | 20 | 1,334 | 14.47% |
| PG250117C00195000 | 2024-05-28 9:51AM EDT | 195.00 | 0.60 | 0.52 | 0.71 | 0.00 | - | 1 | 1,317 | 14.83% |
| PG250117C00200000 | 2024-05-23 3:47PM EDT | 200.00 | 0.48 | 0.30 | 0.48 | 0.00 | - | 1 | 643 | 15.11% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.22 | 0.30 | 0.00 | - | 6 | 293 | 16.50% |
| PG250117C00220000 | 2024-05-17 12:38PM EDT | 220.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 76 | 574 | 16.55% |
| PG250117C00230000 | 2024-05-22 2:45PM EDT | 230.00 | 0.08 | 0.02 | 0.37 | 0.00 | - | 60 | 140 | 22.07% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-05-21 2:49PM EDT | 65.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 2 | 210 | 52.34% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 30 | 128 | 50.10% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 55.44% |
| PG250117P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 2 | 80 | 45.41% |
| PG250117P00085000 | 2024-05-17 9:31AM EDT | 85.00 | 0.05 | 0.02 | 0.36 | 0.00 | - | 3 | 56 | 42.14% |
| PG250117P00090000 | 2024-05-22 10:47AM EDT | 90.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 1 | 182 | 39.21% |
| PG250117P00095000 | 2024-05-22 10:50AM EDT | 95.00 | 0.15 | 0.02 | 0.44 | 0.00 | - | 1 | 1,048 | 37.01% |
| PG250117P00100000 | 2024-05-16 1:09PM EDT | 100.00 | 0.11 | 0.06 | 0.55 | 0.00 | - | 75 | 234 | 35.35% |
| PG250117P00105000 | 2024-05-16 1:09PM EDT | 105.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 75 | 1,171 | 27.30% |
| PG250117P00110000 | 2024-05-29 3:59PM EDT | 110.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 2 | 556 | 25.83% |
| PG250117P00115000 | 2024-05-15 11:42AM EDT | 115.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 826 | 24.29% |
| PG250117P00120000 | 2024-05-28 9:34AM EDT | 120.00 | 0.39 | 0.35 | 0.42 | 0.00 | - | 1 | 813 | 22.80% |
| PG250117P00125000 | 2024-05-31 3:54PM EDT | 125.00 | 0.50 | 0.45 | 0.53 | -0.20 | -28.57% | 1 | 1,040 | 21.27% |
| PG250117P00130000 | 2024-05-29 2:23PM EDT | 130.00 | 0.83 | 0.51 | 0.76 | 0.00 | - | 6 | 1,310 | 20.31% |
| PG250117P00135000 | 2024-05-31 3:37PM EDT | 135.00 | 0.93 | 0.81 | 0.92 | -0.10 | -9.71% | 1 | 1,525 | 18.58% |
| PG250117P00140000 | 2024-05-31 1:30PM EDT | 140.00 | 1.30 | 1.00 | 1.23 | -0.10 | -7.14% | 62 | 2,668 | 17.29% |
| PG250117P00145000 | 2024-05-29 9:47AM EDT | 145.00 | 2.00 | 1.43 | 1.69 | 0.00 | - | 1 | 2,809 | 16.11% |
| PG250117P00150000 | 2024-05-31 3:43PM EDT | 150.00 | 2.41 | 2.06 | 2.31 | +0.19 | +8.56% | 5 | 3,028 | 14.89% |
| PG250117P00155000 | 2024-05-31 3:43PM EDT | 155.00 | 3.41 | 3.00 | 3.30 | -0.44 | -11.43% | 5 | 2,021 | 13.96% |
| PG250117P00160000 | 2024-05-31 12:12PM EDT | 160.00 | 5.00 | 4.30 | 4.65 | -0.60 | -10.71% | 599 | 2,355 | 12.98% |
| PG250117P00165000 | 2024-05-31 9:35AM EDT | 165.00 | 6.45 | 6.15 | 6.50 | -1.00 | -13.42% | 4 | 1,933 | 12.00% |
| PG250117P00170000 | 2024-05-30 11:13AM EDT | 170.00 | 10.05 | 8.55 | 9.40 | 0.00 | - | 22 | 290 | 11.88% |
| PG250117P00175000 | 2024-05-15 10:15AM EDT | 175.00 | 11.10 | 10.75 | 12.70 | 0.00 | - | 1 | 48 | 11.34% |
| PG250117P00180000 | 2024-05-23 2:56PM EDT | 180.00 | 14.50 | 13.90 | 16.80 | 0.00 | - | 2 | 0 | 11.48% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.70 | 34.75 | 0.00 | - | 1 | 0 | 41.89% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 43.16% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 51.34% |
| PG250117P00200000 | 2024-05-16 3:54PM EDT | 200.00 | 31.66 | 33.15 | 37.45 | 0.00 | - | 1 | 1 | 21.64% |
| PG250117P00210000 | 2024-05-16 3:54PM EDT | 210.00 | 41.67 | 43.15 | 47.45 | 0.00 | - | 1 | 2 | 25.16% |
| PG250117P00220000 | 2024-05-31 11:57AM EDT | 220.00 | 56.80 | 53.15 | 57.45 | -0.93 | -1.61% | 1 | 1 | 28.38% |
| PG250117P00230000 | 2024-05-30 3:51PM EDT | 230.00 | 67.75 | 63.15 | 67.45 | 0.00 | - | 1 | 0 | 31.35% |
