La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 629,01 +729,31 (+1,20 %)
The Procter & Gamble Company (PG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524C00165000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 2.80 | 2.55 | 3.15 | -0.40 | -12.50% | 63 | 1,730 | 15.97% |
| PG240531C00165000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 2.93 | 3.15 | 3.40 | -0.90 | -23.50% | 1 | 574 | 13.67% |
| PG240607C00165000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 3.50 | 2.54 | 4.00 | -0.72 | -17.06% | 107 | 359 | 15.44% |
| PG240614C00165000 | 2024-05-16 2:47PM EDT | 2024-06-14 | 4.52 | 3.90 | 4.30 | 0.00 | - | 8 | 33 | 15.14% |
| PG240621C00165000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.40 | -0.69 | -13.97% | 1,071 | 6,400 | 14.06% |
| PG240719C00165000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 5.28 | 5.35 | 5.85 | -0.55 | -9.43% | 138 | 3,523 | 15.97% |
| PG240920C00165000 | 2024-05-17 11:57AM EDT | 2024-09-20 | 7.30 | 6.65 | 7.80 | -0.85 | -10.43% | 39 | 2,008 | 16.40% |
| PG241018C00165000 | 2024-05-17 2:22PM EDT | 2024-10-18 | 8.40 | 8.60 | 9.40 | -0.70 | -7.69% | 2 | 646 | 18.59% |
| PG241115C00165000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 9.40 | 9.35 | 10.25 | +0.95 | +11.24% | 12 | 308 | 18.93% |
| PG241220C00165000 | 2024-05-17 9:54AM EDT | 2024-12-20 | 10.15 | 10.50 | 10.75 | -0.65 | -6.02% | 1 | 240 | 18.32% |
| PG250117C00165000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 11.27 | 9.95 | 12.55 | -0.28 | -2.42% | 9 | 6,614 | 20.58% |
| PG250321C00165000 | 2024-05-14 12:08PM EDT | 2025-03-21 | 11.20 | 12.65 | 13.25 | 0.00 | - | 1 | 158 | 19.51% |
| PG250620C00165000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 14.50 | 14.95 | 15.50 | -0.50 | -3.33% | 10 | 184 | 20.41% |
| PG260116C00165000 | 2024-05-17 9:32AM EDT | 2026-01-16 | 19.40 | 18.95 | 19.65 | +1.50 | +8.38% | 5 | 268 | 21.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524P00165000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 341 | 550 | 10.52% |
| PG240531P00165000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.35 | 0.29 | 0.35 | -0.01 | -2.78% | 49 | 959 | 9.62% |
| PG240607P00165000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 0.69 | 0.51 | 0.56 | +0.14 | +25.45% | 1 | 87 | 9.62% |
| PG240614P00165000 | 2024-05-17 12:09PM EDT | 2024-06-14 | 0.90 | 0.64 | 0.74 | +0.21 | +30.43% | 7 | 55 | 9.53% |
| PG240621P00165000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.90 | 0.81 | 0.87 | +0.04 | +4.65% | 328 | 2,527 | 9.28% |
| PG240628P00165000 | 2024-05-17 12:00PM EDT | 2024-06-28 | 1.26 | 0.87 | 1.22 | +0.14 | +12.50% | 2 | 14 | 10.24% |
| PG240719P00165000 | 2024-05-17 2:18PM EDT | 2024-07-19 | 1.79 | 1.60 | 1.67 | +0.21 | +13.29% | 197 | 1,320 | 10.14% |
| PG240920P00165000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.25 | +0.05 | +1.54% | 70 | 1,719 | 11.41% |
| PG241018P00165000 | 2024-05-16 2:06PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.90 | 0.00 | - | 7 | 371 | 11.87% |
| PG241115P00165000 | 2024-05-17 1:38PM EDT | 2024-11-15 | 4.60 | 4.20 | 4.60 | +0.15 | +3.37% | 12 | 461 | 12.45% |
| PG241220P00165000 | 2024-05-16 11:58AM EDT | 2024-12-20 | 4.90 | 4.85 | 5.05 | 0.00 | - | 12 | 474 | 12.29% |
| PG250117P00165000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 5.35 | 4.90 | 5.35 | +0.30 | +5.94% | 5 | 1,775 | 12.13% |
| PG250321P00165000 | 2024-05-14 10:23AM EDT | 2025-03-21 | 7.60 | 4.05 | 6.45 | 0.00 | - | 23 | 80 | 12.65% |
| PG250620P00165000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 9.45 | 6.90 | 7.75 | 0.00 | - | 1 | 115 | 13.01% |
| PG260116P00165000 | 2024-05-16 3:18PM EDT | 2026-01-16 | 9.52 | 9.45 | 10.25 | 0.00 | - | 23 | 70 | 13.48% |
