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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524C00160000 | 2024-05-22 2:54PM EDT | 2024-05-24 | 6.38 | 4.65 | 5.70 | -1.50 | -19.04% | 11 | 339 | 35.94% |
| PG240531C00160000 | 2024-05-23 11:11AM EDT | 2024-05-31 | 7.53 | 5.40 | 6.85 | -0.64 | -7.83% | 1 | 477 | 33.62% |
| PG240607C00160000 | 2024-05-22 2:54PM EDT | 2024-06-07 | 8.22 | 5.60 | 7.70 | 0.00 | - | 95 | 108 | 32.54% |
| PG240614C00160000 | 2024-05-15 9:49AM EDT | 2024-06-14 | 6.92 | 6.00 | 6.45 | 0.00 | - | 1 | 4 | 17.92% |
| PG240621C00160000 | 2024-05-23 3:45PM EDT | 2024-06-21 | 6.30 | 6.40 | 6.65 | -2.30 | -26.74% | 197 | 4,975 | 17.08% |
| PG240628C00160000 | 2024-05-15 1:11PM EDT | 2024-06-28 | 7.92 | 6.50 | 7.15 | 0.00 | - | 1 | 2 | 18.32% |
| PG240719C00160000 | 2024-05-23 3:14PM EDT | 2024-07-19 | 7.86 | 6.85 | 8.35 | -1.67 | -17.52% | 33 | 4,124 | 19.89% |
| PG240920C00160000 | 2024-05-23 3:03PM EDT | 2024-09-20 | 9.95 | 9.20 | 9.75 | -1.50 | -13.10% | 1 | 2,489 | 17.78% |
| PG241018C00160000 | 2024-05-17 11:10AM EDT | 2024-10-18 | 11.90 | 10.45 | 10.85 | 0.00 | - | 1 | 246 | 18.81% |
| PG241115C00160000 | 2024-05-20 1:17PM EDT | 2024-11-15 | 12.90 | 10.80 | 13.40 | 0.00 | - | 12 | 93 | 23.08% |
| PG241220C00160000 | 2024-05-23 9:32AM EDT | 2024-12-20 | 13.50 | 11.80 | 12.60 | -0.55 | -3.91% | 1 | 222 | 19.42% |
| PG250117C00160000 | 2024-05-22 2:12PM EDT | 2025-01-17 | 15.06 | 12.50 | 14.55 | 0.00 | - | 4 | 2,718 | 22.05% |
| PG250321C00160000 | 2024-05-21 1:10PM EDT | 2025-03-21 | 16.26 | 14.45 | 15.20 | 0.00 | - | 1 | 34 | 20.75% |
| PG250620C00160000 | 2024-05-17 11:17AM EDT | 2025-06-20 | 18.15 | 16.50 | 17.20 | 0.00 | - | 1 | 225 | 21.21% |
| PG260116C00160000 | 2024-05-20 1:52PM EDT | 2026-01-16 | 22.04 | 20.50 | 21.95 | 0.00 | - | 36 | 207 | 22.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524P00160000 | 2024-05-22 2:02PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 244 | 23.83% |
| PG240531P00160000 | 2024-05-23 3:21PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 12 | 2,672 | 14.41% |
| PG240607P00160000 | 2024-05-23 1:32PM EDT | 2024-06-07 | 0.14 | 0.19 | 0.23 | +0.04 | +40.00% | 8 | 1,291 | 13.01% |
| PG240614P00160000 | 2024-05-23 3:15PM EDT | 2024-06-14 | 0.30 | 0.30 | 0.37 | +0.14 | +87.50% | 6 | 654 | 12.53% |
| PG240621P00160000 | 2024-05-23 2:58PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.47 | +0.20 | +95.24% | 150 | 5,351 | 11.88% |
| PG240628P00160000 | 2024-05-23 3:04PM EDT | 2024-06-28 | 0.50 | 0.50 | 0.71 | +0.12 | +31.58% | 3 | 89 | 12.46% |
| PG240719P00160000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 1.03 | 0.99 | 1.06 | +0.42 | +68.85% | 237 | 3,235 | 11.79% |
| PG240816P00160000 | 2024-05-23 3:50PM EDT | 2024-08-16 | 1.93 | 1.96 | 2.02 | +0.52 | +36.88% | 42 | 742 | 13.36% |
| PG240920P00160000 | 2024-05-23 3:47PM EDT | 2024-09-20 | 2.42 | 2.42 | 2.49 | +0.61 | +33.70% | 164 | 2,773 | 12.68% |
| PG241018P00160000 | 2024-05-17 1:17PM EDT | 2024-10-18 | 2.48 | 3.00 | 3.15 | 0.00 | - | 20 | 265 | 13.18% |
| PG241115P00160000 | 2024-05-23 2:52PM EDT | 2024-11-15 | 3.55 | 3.60 | 3.85 | +0.50 | +16.39% | 60 | 258 | 13.76% |
| PG241220P00160000 | 2024-05-23 3:41PM EDT | 2024-12-20 | 4.10 | 4.05 | 4.30 | +0.85 | +26.15% | 20 | 282 | 13.54% |
| PG250117P00160000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 3.90 | 4.35 | 4.60 | +0.25 | +6.85% | 11 | 2,351 | 13.32% |
| PG250321P00160000 | 2024-05-23 10:15AM EDT | 2025-03-21 | 4.70 | 4.55 | 5.65 | +0.05 | +1.08% | 9 | 70 | 13.72% |
| PG250620P00160000 | 2024-05-23 9:40AM EDT | 2025-06-20 | 6.00 | 6.40 | 6.80 | 0.00 | - | 2 | 243 | 13.79% |
| PG260116P00160000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 8.20 | 8.30 | 8.95 | +0.15 | +1.86% | 5 | 189 | 13.79% |
