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
62 407,88 +186,80 (+0,30 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 35.80 | 38.15 | 41.50 | 0.00 | - | 20 | 20 | 37.44% |
| PG250321C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 31.65 | 33.65 | 36.05 | 0.00 | - | 3 | 3 | 32.73% |
| PG250321C00140000 | 2024-04-26 11:10AM EDT | 140.00 | 27.40 | 28.95 | 30.65 | 0.00 | - | 20 | 50 | 28.30% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 145.00 | 23.20 | 25.60 | 26.40 | 0.00 | - | 21 | 22 | 26.42% |
| PG250321C00150000 | 2024-05-14 11:53AM EDT | 150.00 | 21.50 | 20.10 | 21.25 | 0.00 | - | 1 | 23 | 22.55% |
| PG250321C00155000 | 2024-05-15 9:57AM EDT | 155.00 | 18.60 | 16.95 | 18.30 | 0.00 | - | 10 | 28 | 22.72% |
| PG250321C00160000 | 2024-05-29 2:19PM EDT | 160.00 | 11.95 | 13.50 | 14.55 | 0.00 | - | 5 | 39 | 20.92% |
| PG250321C00165000 | 2024-05-29 1:38PM EDT | 165.00 | 9.37 | 10.40 | 11.55 | 0.00 | - | 1 | 163 | 19.98% |
| PG250321C00170000 | 2024-05-31 1:05PM EDT | 170.00 | 7.30 | 5.85 | 9.10 | +0.22 | +3.11% | 1 | 476 | 19.43% |
| PG250321C00175000 | 2024-05-28 12:47PM EDT | 175.00 | 5.30 | 5.15 | 6.25 | +0.05 | +0.95% | 9 | 210 | 17.58% |
| PG250321C00180000 | 2024-05-31 3:55PM EDT | 180.00 | 3.80 | 2.30 | 4.65 | +0.47 | +14.11% | 79 | 152 | 17.27% |
| PG250321C00185000 | 2024-05-30 3:59PM EDT | 185.00 | 2.10 | 1.95 | 2.77 | 0.00 | - | 1 | 65 | 15.65% |
| PG250321C00190000 | 2024-05-28 10:38AM EDT | 190.00 | 1.50 | 1.60 | 1.83 | 0.00 | - | 2 | 50 | 15.26% |
| PG250321C00195000 | 2024-05-30 3:52PM EDT | 195.00 | 0.82 | 0.98 | 1.66 | 0.00 | - | 45 | 52 | 16.51% |
| PG250321C00200000 | 2024-05-23 3:48PM EDT | 200.00 | 1.00 | 0.00 | 0.99 | 0.00 | - | 1 | 2 | 15.78% |
| PG250321C00210000 | 2024-05-24 12:00PM EDT | 210.00 | 0.43 | 0.00 | 2.40 | 0.00 | - | 12 | 24 | 23.51% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321P00115000 | 2024-05-29 12:46PM EDT | 115.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 45 | 87 | 27.77% |
| PG250321P00120000 | 2024-05-02 12:51PM EDT | 120.00 | 0.81 | 0.00 | 1.19 | 0.00 | - | 2 | 12 | 25.31% |
| PG250321P00125000 | 2024-05-14 10:27AM EDT | 125.00 | 0.86 | 0.43 | 2.34 | 0.00 | - | 3 | 4 | 27.46% |
| PG250321P00130000 | 2024-05-29 2:45PM EDT | 130.00 | 1.28 | 0.90 | 1.91 | 0.00 | - | 1 | 204 | 23.04% |
| PG250321P00135000 | 2024-05-31 2:35PM EDT | 135.00 | 1.48 | 1.18 | 1.78 | +0.22 | +17.46% | 9 | 41 | 19.86% |
| PG250321P00140000 | 2024-05-28 1:41PM EDT | 140.00 | 2.06 | 1.36 | 2.03 | 0.00 | - | 3 | 82 | 17.98% |
| PG250321P00145000 | 2024-05-23 10:01AM EDT | 145.00 | 1.97 | 1.88 | 2.58 | 0.00 | - | 26 | 744 | 16.73% |
| PG250321P00150000 | 2024-05-20 3:03PM EDT | 150.00 | 2.75 | 1.63 | 3.30 | 0.00 | - | 18 | 278 | 15.49% |
| PG250321P00155000 | 2024-05-21 1:03PM EDT | 155.00 | 3.30 | 2.78 | 5.20 | 0.00 | - | 1 | 276 | 16.10% |
| PG250321P00160000 | 2024-05-23 10:15AM EDT | 160.00 | 4.70 | 4.40 | 5.95 | 0.00 | - | 9 | 70 | 13.82% |
| PG250321P00165000 | 2024-05-28 10:46AM EDT | 165.00 | 8.30 | 6.15 | 7.70 | 0.00 | - | 5 | 75 | 12.68% |
| PG250321P00170000 | 2024-05-22 11:07AM EDT | 170.00 | 8.00 | 8.65 | 10.65 | 0.00 | - | 1 | 205 | 12.73% |
| PG250321P00175000 | 2024-05-23 10:15AM EDT | 175.00 | 10.75 | 11.85 | 15.00 | 0.00 | - | - | 5 | 14.51% |
