La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0705 -0,0037 (-0,34 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 054,46 +289,61 (+0,47 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 2024-06-06 1:43PM EDT | 75.00 | 93.78 | 90.00 | 94.50 | 0.00 | - | 5 | 15 | 47.30% |
| PG260116C00080000 | 2024-04-22 12:09PM EDT | 80.00 | 82.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00085000 | 2024-01-16 12:11PM EDT | 85.00 | 66.43 | 71.60 | 75.85 | 0.00 | - | - | 2 | 0.00% |
| PG260116C00090000 | 2024-02-21 11:09AM EDT | 90.00 | 71.55 | 71.05 | 75.95 | 0.00 | - | 4 | 6 | 0.00% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 72.75 | 77.35 | 0.00 | - | 96 | 111 | 44.08% |
| PG260116C00100000 | 2024-05-30 9:31AM EDT | 100.00 | 65.47 | 67.10 | 71.50 | 0.00 | - | 43 | 29 | 38.72% |
| PG260116C00105000 | 2024-06-10 10:14AM EDT | 105.00 | 65.70 | 63.00 | 67.00 | 0.00 | - | 11 | 3 | 37.17% |
| PG260116C00110000 | 2024-04-05 9:30AM EDT | 110.00 | 49.23 | 57.10 | 61.10 | 0.00 | - | 5 | 9 | 32.18% |
| PG260116C00115000 | 2024-05-28 9:32AM EDT | 115.00 | 54.95 | 53.85 | 57.65 | 0.00 | - | 1 | 2 | 33.15% |
| PG260116C00120000 | 2024-06-11 9:56AM EDT | 120.00 | 51.71 | 49.45 | 53.90 | 0.00 | - | 1 | 5 | 33.01% |
| PG260116C00125000 | 2024-06-10 1:05PM EDT | 125.00 | 48.01 | 46.40 | 47.95 | 0.00 | - | 1 | 138 | 28.50% |
| PG260116C00130000 | 2024-05-30 3:16PM EDT | 130.00 | 39.75 | 42.30 | 44.25 | 0.00 | - | 1 | 126 | 28.28% |
| PG260116C00135000 | 2024-06-04 11:30AM EDT | 135.00 | 39.00 | 38.50 | 40.80 | 0.00 | - | 15 | 75 | 28.20% |
| PG260116C00140000 | 2024-05-31 3:43PM EDT | 140.00 | 33.10 | 34.65 | 35.55 | 0.00 | - | 1 | 83 | 25.12% |
| PG260116C00145000 | 2024-05-16 3:14PM EDT | 145.00 | 33.50 | 30.85 | 31.80 | 0.00 | - | 5 | 199 | 24.28% |
| PG260116C00150000 | 2024-05-28 9:56AM EDT | 150.00 | 26.00 | 27.25 | 28.30 | 0.00 | - | 4 | 366 | 23.59% |
| PG260116C00155000 | 2024-06-12 12:11PM EDT | 155.00 | 23.50 | 23.85 | 25.25 | 0.00 | - | 1 | 131 | 23.27% |
| PG260116C00160000 | 2024-06-13 1:12PM EDT | 160.00 | 20.50 | 20.60 | 21.65 | 0.00 | - | 1 | 204 | 22.03% |
| PG260116C00165000 | 2024-06-12 1:47PM EDT | 165.00 | 16.84 | 17.25 | 18.15 | 0.00 | - | 3 | 254 | 20.71% |
| PG260116C00170000 | 2024-06-07 9:56AM EDT | 170.00 | 16.41 | 14.75 | 15.25 | 0.00 | - | 5 | 548 | 19.88% |
| PG260116C00175000 | 2024-06-14 3:22PM EDT | 175.00 | 12.55 | 12.15 | 13.40 | +0.30 | +2.45% | 20 | 1,780 | 20.05% |
| PG260116C00180000 | 2024-06-14 9:53AM EDT | 180.00 | 9.83 | 9.95 | 12.30 | -1.32 | -11.84% | 2 | 1,142 | 20.87% |
| PG260116C00185000 | 2024-06-12 12:02PM EDT | 185.00 | 7.75 | 8.00 | 8.55 | 0.00 | - | 2 | 288 | 18.17% |
| PG260116C00190000 | 2024-06-12 10:33AM EDT | 190.00 | 6.15 | 6.10 | 7.15 | 0.00 | - | 30 | 489 | 18.08% |
| PG260116C00195000 | 2024-06-13 3:42PM EDT | 195.00 | 4.96 | 4.85 | 5.30 | 0.00 | - | 6 | 390 | 17.08% |
| PG260116C00200000 | 2024-06-14 9:37AM EDT | 200.00 | 3.70 | 3.70 | 4.10 | +0.15 | +4.23% | 3 | 367 | 16.66% |
| PG260116C00210000 | 2024-06-14 10:54AM EDT | 210.00 | 2.26 | 2.11 | 2.48 | -0.45 | -16.61% | 1 | 46 | 16.21% |
| PG260116C00220000 | 2024-05-20 10:23AM EDT | 220.00 | 1.58 | 1.12 | 1.88 | 0.00 | - | 2 | 7 | 16.96% |
| PG260116C00230000 | 2024-05-28 10:30AM EDT | 230.00 | 0.65 | 0.52 | 1.31 | 0.00 | - | 22 | 30 | 17.25% |
| PG260116C00240000 | 2024-05-16 11:37AM EDT | 240.00 | 0.70 | 0.21 | 1.20 | 0.00 | - | 1 | 21 | 18.55% |
| PG260116C00250000 | 2024-06-10 9:30AM EDT | 250.00 | 0.38 | 0.06 | 1.54 | 0.00 | - | - | 1 | 21.20% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2024-04-26 10:28AM EDT | 75.00 | 0.30 | 0.07 | 0.71 | 0.00 | - | 11 | 38 | 35.35% |
| PG260116P00080000 | 2024-01-26 12:14PM EDT | 80.00 | 0.66 | 0.14 | 1.09 | 0.00 | - | 1 | 7 | 35.66% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.13 | 1.72 | 0.00 | - | 3 | 16 | 36.59% |
| PG260116P00090000 | 2024-05-16 1:54PM EDT | 90.00 | 0.39 | 0.20 | 1.08 | 0.00 | - | 6 | 15 | 30.58% |
| PG260116P00095000 | 2024-04-05 9:45AM EDT | 95.00 | 1.20 | 0.31 | 2.00 | 0.00 | - | 1 | 20 | 32.62% |
| PG260116P00100000 | 2024-06-06 10:36AM EDT | 100.00 | 0.72 | 0.60 | 1.09 | 0.00 | - | 6 | 48 | 26.12% |
| PG260116P00105000 | 2024-05-22 10:51AM EDT | 105.00 | 0.98 | 0.80 | 1.24 | 0.00 | - | 2 | 26 | 24.73% |
| PG260116P00110000 | 2024-05-21 10:18AM EDT | 110.00 | 1.18 | 1.00 | 1.32 | 0.00 | - | 6 | 179 | 23.00% |
| PG260116P00115000 | 2024-06-06 2:13PM EDT | 115.00 | 1.28 | 1.11 | 1.52 | 0.00 | - | 12 | 114 | 21.75% |
| PG260116P00120000 | 2024-06-10 3:46PM EDT | 120.00 | 1.77 | 1.35 | 1.82 | 0.00 | - | 1 | 158 | 20.73% |
| PG260116P00125000 | 2024-05-15 3:54PM EDT | 125.00 | 2.24 | 1.75 | 2.15 | 0.00 | - | 16 | 152 | 19.67% |
| PG260116P00130000 | 2024-05-29 11:53AM EDT | 130.00 | 3.16 | 2.06 | 2.63 | 0.00 | - | 1 | 447 | 18.83% |
| PG260116P00135000 | 2024-06-12 3:29PM EDT | 135.00 | 3.10 | 2.13 | 3.15 | 0.00 | - | 2 | 230 | 17.88% |
| PG260116P00140000 | 2024-06-14 1:06PM EDT | 140.00 | 3.59 | 2.54 | 3.80 | -0.16 | -4.27% | 2 | 366 | 17.00% |
| PG260116P00145000 | 2024-06-13 3:43PM EDT | 145.00 | 4.55 | 3.40 | 4.65 | 0.00 | - | 6 | 731 | 16.23% |
| PG260116P00150000 | 2024-06-14 1:05PM EDT | 150.00 | 5.40 | 5.15 | 5.60 | -0.40 | -6.90% | 1 | 232 | 15.37% |
| PG260116P00155000 | 2024-06-06 1:53PM EDT | 155.00 | 6.30 | 6.50 | 7.60 | 0.00 | - | 11 | 147 | 15.65% |
| PG260116P00160000 | 2024-06-06 12:17PM EDT | 160.00 | 7.70 | 7.40 | 8.40 | 0.00 | - | 13 | 268 | 14.00% |
| PG260116P00165000 | 2024-06-10 10:59AM EDT | 165.00 | 10.06 | 9.15 | 10.30 | 0.00 | - | 1 | 231 | 13.42% |
| PG260116P00170000 | 2024-06-07 10:29AM EDT | 170.00 | 11.00 | 11.60 | 12.10 | 0.00 | - | 1 | 131 | 12.33% |
| PG260116P00175000 | 2024-03-22 12:31PM EDT | 175.00 | 17.95 | 17.65 | 21.80 | 0.00 | - | 2 | 145 | 20.31% |
| PG260116P00180000 | 2024-04-22 3:22PM EDT | 180.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116P00185000 | 2024-05-15 9:53AM EDT | 185.00 | 21.00 | 20.20 | 22.25 | 0.00 | - | - | 1 | 12.25% |
| PG260116P00190000 | 2024-04-09 10:02AM EDT | 190.00 | 34.60 | 22.85 | 24.80 | 0.00 | - | 1 | 0 | 9.74% |
| PG260116P00200000 | 2024-05-24 2:44PM EDT | 200.00 | 34.40 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 13.59% |
| PG260116P00210000 | 2024-05-24 2:45PM EDT | 210.00 | 44.38 | 41.05 | 45.50 | 0.00 | - | 1 | 1 | 15.89% |
