La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 733,00 -1 436,54 (-2,24 %)
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 :
Prix d’exercice:155.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524C00155000 | 2024-05-23 1:38PM EDT | 2024-05-24 | 10.59 | 9.65 | 10.70 | -2.03 | -16.09% | 4 | 49 | 59.28% |
| PG240531C00155000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 11.44 | 9.95 | 11.70 | +0.54 | +4.95% | 8 | 24 | 46.92% |
| PG240607C00155000 | 2024-05-15 3:32PM EDT | 2024-06-07 | 10.92 | 9.60 | 12.30 | -0.60 | -5.21% | 3 | 2 | 41.47% |
| PG240621C00155000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 12.80 | 10.30 | 11.60 | -0.77 | -5.67% | 1 | 6,399 | 24.88% |
| PG240628C00155000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 12.07 | 10.70 | 13.35 | 0.00 | - | - | 1 | 33.77% |
| PG240719C00155000 | 2024-05-23 11:28AM EDT | 2024-07-19 | 13.80 | 11.00 | 12.45 | -0.98 | -6.63% | 2 | 971 | 22.55% |
| PG240816C00155000 | 2024-05-16 3:51PM EDT | 2024-08-16 | 15.38 | 11.75 | 13.55 | 0.00 | - | - | 3 | 22.91% |
| PG240920C00155000 | 2024-05-22 11:17AM EDT | 2024-09-20 | 15.90 | 12.55 | 14.50 | 0.00 | - | 1 | 2,045 | 22.32% |
| PG241018C00155000 | 2024-05-20 10:33AM EDT | 2024-10-18 | 16.00 | 14.20 | 15.00 | 0.00 | - | 1 | 83 | 21.50% |
| PG241115C00155000 | 2024-05-20 9:34AM EDT | 2024-11-15 | 16.25 | 13.75 | 16.00 | 0.00 | - | 7 | 110 | 22.22% |
| PG241220C00155000 | 2024-05-23 3:03PM EDT | 2024-12-20 | 16.40 | 15.35 | 16.35 | -0.90 | -5.20% | 2 | 117 | 21.08% |
| PG250117C00155000 | 2024-05-23 2:46PM EDT | 2025-01-17 | 17.50 | 16.00 | 17.80 | -1.47 | -7.75% | 4 | 2,347 | 22.83% |
| PG250321C00155000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 18.60 | 17.85 | 18.80 | 0.00 | - | 10 | 28 | 22.15% |
| PG250620C00155000 | 2024-05-16 1:07PM EDT | 2025-06-20 | 22.51 | 19.90 | 20.65 | 0.00 | - | 1 | 98 | 22.35% |
| PG260116C00155000 | 2024-05-20 1:30PM EDT | 2026-01-16 | 25.50 | 23.65 | 24.60 | 0.00 | - | 2 | 137 | 23.05% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524P00155000 | 2024-05-22 11:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 35.94% |
| PG240531P00155000 | 2024-05-23 12:13PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 344 | 21.29% |
| PG240607P00155000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 40 | 17.29% |
| PG240614P00155000 | 2024-05-23 3:06PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.16 | +0.06 | +120.00% | 2 | 52 | 16.46% |
| PG240621P00155000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.16 | +0.07 | +87.50% | 32 | 8,548 | 14.43% |
| PG240628P00155000 | 2024-05-23 3:04PM EDT | 2024-06-28 | 0.17 | 0.11 | 0.26 | +0.03 | +21.43% | 5 | 21 | 14.50% |
| PG240719P00155000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.46 | +0.17 | +65.38% | 57 | 2,454 | 13.45% |
| PG240816P00155000 | 2024-05-23 11:02AM EDT | 2024-08-16 | 0.73 | 0.79 | 1.09 | 0.00 | - | 15 | 35 | 14.60% |
| PG240920P00155000 | 2024-05-23 3:04PM EDT | 2024-09-20 | 1.37 | 1.40 | 1.46 | +0.35 | +34.31% | 342 | 1,986 | 13.78% |
| PG241018P00155000 | 2024-05-20 1:38PM EDT | 2024-10-18 | 1.52 | 1.89 | 2.06 | 0.00 | - | 1 | 559 | 14.40% |
| PG241115P00155000 | 2024-05-20 3:50PM EDT | 2024-11-15 | 2.05 | 2.38 | 2.57 | 0.00 | - | 1 | 455 | 14.66% |
| PG241220P00155000 | 2024-05-23 3:36PM EDT | 2024-12-20 | 2.84 | 2.87 | 3.05 | +0.45 | +18.83% | 20 | 251 | 14.58% |
| PG250117P00155000 | 2024-05-23 3:17PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.30 | +0.55 | +21.15% | 85 | 1,948 | 14.28% |
| PG250321P00155000 | 2024-05-21 1:03PM EDT | 2025-03-21 | 3.30 | 3.25 | 4.30 | 0.00 | - | 1 | 276 | 14.69% |
| PG250620P00155000 | 2024-05-23 10:35AM EDT | 2025-06-20 | 4.65 | 4.75 | 5.35 | -0.11 | -2.31% | 1 | 314 | 14.64% |
| PG260116P00155000 | 2024-05-20 11:21AM EDT | 2026-01-16 | 6.75 | 6.80 | 7.45 | 0.00 | - | 7 | 136 | 14.60% |
