La bourse est fermée
Dow Jones
38 383,04 -120,65 (-0,31 %) Nasdaq
15 662,81 -33,83 (-0,22 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0691 -0,0014 (-0,13 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 473,13 -1 955,51 (-3,13 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 30.95 | 33.10 | 0.00 | - | 1 | 1 | 176.95% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 19.85 | 21.50 | 0.00 | - | - | 1 | 95.41% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 18.30 | 20.60 | 0.00 | - | 11 | 11 | 84.28% |
| PG240426C00145000 | 2024-04-18 11:58AM EDT | 145.00 | 11.72 | 17.00 | 18.05 | 0.00 | - | 1 | 1 | 81.25% |
| PG240426C00146000 | 2024-04-18 1:05PM EDT | 146.00 | 10.85 | 15.95 | 17.50 | 0.00 | - | - | 2 | 87.11% |
| PG240426C00147000 | 2024-04-19 11:58AM EDT | 147.00 | 9.51 | 15.00 | 16.65 | 0.00 | - | 95 | 97 | 86.91% |
| PG240426C00148000 | 2024-04-19 2:03PM EDT | 148.00 | 9.20 | 14.05 | 14.80 | 0.00 | - | 24 | 26 | 63.77% |
| PG240426C00149000 | 2024-04-18 1:43PM EDT | 149.00 | 8.00 | 12.65 | 13.30 | 0.00 | - | - | 3 | 50.59% |
| PG240426C00150000 | 2024-04-24 10:10AM EDT | 150.00 | 10.25 | 11.50 | 12.90 | -0.87 | -7.82% | 5 | 30 | 76.12% |
| PG240426C00152500 | 2024-04-23 9:45AM EDT | 152.50 | 8.91 | 8.95 | 10.70 | 0.00 | - | 1 | 120 | 73.14% |
| PG240426C00155000 | 2024-04-24 10:10AM EDT | 155.00 | 5.20 | 7.05 | 7.55 | -1.30 | -20.00% | 7 | 792 | 41.90% |
| PG240426C00157500 | 2024-04-24 11:43AM EDT | 157.50 | 4.15 | 4.60 | 4.80 | -0.05 | -1.19% | 32 | 1,274 | 21.58% |
| PG240426C00160000 | 2024-04-24 12:01PM EDT | 160.00 | 2.26 | 2.27 | 2.40 | +0.46 | +25.56% | 183 | 2,515 | 15.28% |
| PG240426C00162500 | 2024-04-24 12:05PM EDT | 162.50 | 0.56 | 0.56 | 0.60 | +0.11 | +24.44% | 336 | 2,307 | 12.53% |
| PG240426C00165000 | 2024-04-24 12:05PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 352 | 1,605 | 12.79% |
| PG240426C00167500 | 2024-04-23 2:38PM EDT | 167.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,603 | 17.38% |
| PG240426C00170000 | 2024-04-22 3:10PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 897 | 21.88% |
| PG240426C00172500 | 2024-04-18 3:58PM EDT | 172.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 90 | 35.74% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 25.00% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 57.03% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 25.00% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 56.25% |
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 2,150 | 25.00% |
| PG240426P00146000 | 2024-04-23 11:56AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 25.00% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 194 | 42.19% |
| PG240426P00148000 | 2024-04-22 3:20PM EDT | 148.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 473 | 39.84% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20 | 314 | 37.50% |
| PG240426P00150000 | 2024-04-24 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 819 | 37.50% |
| PG240426P00152500 | 2024-04-24 12:05PM EDT | 152.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 38 | 741 | 32.42% |
| PG240426P00155000 | 2024-04-24 11:51AM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 103 | 1,623 | 25.00% |
| PG240426P00157500 | 2024-04-24 11:48AM EDT | 157.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 394 | 1,283 | 19.14% |
| PG240426P00160000 | 2024-04-24 12:05PM EDT | 160.00 | 0.14 | 0.14 | 0.16 | -0.15 | -48.39% | 171 | 1,075 | 14.45% |
| PG240426P00162500 | 2024-04-24 11:48AM EDT | 162.50 | 1.24 | 0.91 | 0.91 | -0.10 | -7.46% | 85 | 83 | 12.89% |
| PG240426P00165000 | 2024-04-24 9:35AM EDT | 165.00 | 5.00 | 2.77 | 3.00 | +1.40 | +38.89% | 6 | 7 | 18.16% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 4.00 | 6.45 | 0.00 | - | - | 0 | 52.30% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 71.14% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 10.30 | 10.65 | 0.00 | - | 3 | 0 | 52.15% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 202.49% |
