Marchés français ouverture 6 h 36 min

The Procter & Gamble Company (PG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,51+2,26 (+1,79 %)
À la clôture : 04:03PM EDT
128,78 +0,27 (+0,21 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG221007C001130002022-09-30 9:40AM EDT113.0014.7315.4015.850.00-484867.38%
PG221007C001210002022-09-29 3:59PM EDT121.008.157.507.950.00--1051.27%
PG221007C001220002022-09-30 11:35AM EDT122.006.956.556.950.00-2146.29%
PG221007C001230002022-10-03 10:00AM EDT123.005.255.706.05-1.20-18.60%1144.34%
PG221007C001250002022-10-03 10:48AM EDT125.003.723.954.20-0.10-2.62%21537.16%
PG221007C001260002022-09-30 3:53PM EDT126.002.213.103.350.00-7628034.38%
PG221007C001270002022-10-03 3:09PM EDT127.002.672.352.55+0.93+53.45%9415931.64%
PG221007C001280002022-10-03 3:18PM EDT128.001.931.721.82+0.82+73.87%14527828.96%
PG221007C001290002022-10-03 3:43PM EDT129.001.341.181.25+0.53+65.43%25612427.56%
PG221007C001300002022-10-03 3:59PM EDT130.000.870.730.87+0.32+58.18%49815727.76%
PG221007C001310002022-10-03 3:41PM EDT131.000.570.450.52+0.18+46.15%29143426.47%
PG221007C001320002022-10-03 2:36PM EDT132.000.340.250.32+0.09+36.00%11518426.47%
PG221007C001330002022-10-03 3:37PM EDT133.000.190.150.20+0.01+5.56%18942326.95%
PG221007C001340002022-10-03 3:30PM EDT134.000.110.100.11-0.01-8.33%1412126.76%
PG221007C001350002022-10-03 2:58PM EDT135.000.070.050.070.00-11939327.74%
PG221007C001360002022-10-03 3:45PM EDT136.000.050.030.05-0.01-16.67%2652229.10%
PG221007C001370002022-10-03 1:43PM EDT137.000.020.020.04-0.01-33.33%1046531.06%
PG221007C001380002022-10-03 3:29PM EDT138.000.020.010.06-0.01-33.33%2222736.33%
PG221007C001390002022-10-03 3:21PM EDT139.000.010.010.03-0.01-50.00%218535.16%
PG221007C001400002022-10-03 2:56PM EDT140.000.020.000.03-0.09-81.82%226537.89%
PG221007C001410002022-09-30 12:29PM EDT141.000.010.000.03-0.01-50.00%215740.63%
PG221007C001420002022-09-30 3:55PM EDT142.000.020.010.030.00-4043.36%
PG221007C001430002022-10-03 11:05AM EDT143.000.010.000.03-0.02-66.67%413346.09%
PG221007C001440002022-09-29 2:17PM EDT144.000.020.000.020.00-44054246.09%
PG221007C001450002022-09-28 12:33PM EDT145.000.010.000.05-0.02-66.67%111350.00%
PG221007C001460002022-10-03 11:01AM EDT146.000.010.000.05-0.02-66.67%245452.34%
PG221007C001470002022-09-22 10:56AM EDT147.000.180.000.120.00-13961.72%
PG221007C001480002022-09-27 2:28PM EDT148.000.030.000.140.00-11465.63%
PG221007C001490002022-09-19 12:08PM EDT149.000.130.000.070.00-25262.11%
PG221007C001500002022-09-28 3:54PM EDT150.000.060.000.100.00-21267.58%
PG221007C001525002022-09-19 3:00PM EDT152.500.070.000.160.00-2278.91%
PG221007C001550002022-08-30 3:48PM EDT155.000.240.000.030.00-1168.75%
PG221007C002100002022-09-28 1:09PM EDT210.000.030.000.070.00-4382175.78%
PG221007C002150002022-09-30 10:57AM EDT215.000.010.000.060.00-125151179.69%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG221007P000750002022-09-12 1:29PM EDT75.000.010.000.010.00--100168.75%
PG221007P000950002022-09-12 12:07PM EDT95.000.020.000.340.00-13148.63%
PG221007P001000002022-09-19 3:02PM EDT100.000.020.001.790.00-12179.39%
PG221007P001050002022-09-30 3:30PM EDT105.000.010.001.040.00-12132.52%
PG221007P001100002022-09-29 3:18PM EDT110.000.050.000.030.00-202859.38%
PG221007P001120002022-09-29 3:18PM EDT112.000.050.000.120.00--164.06%
PG221007P001140002022-09-30 2:15PM EDT114.000.070.000.100.00-5655.47%
PG221007P001150002022-10-03 9:45AM EDT115.000.080.020.09-0.04-33.33%11526852.73%
PG221007P001160002022-09-30 2:47PM EDT116.000.130.010.130.00-92151.17%
PG221007P001170002022-09-30 1:45PM EDT117.000.080.040.12-0.06-42.86%41052.34%
PG221007P001180002022-10-03 11:22AM EDT118.000.090.020.14-0.14-60.87%93350.00%
PG221007P001190002022-10-03 12:44PM EDT119.000.120.030.15-0.20-62.50%442346.68%
PG221007P001200002022-10-03 3:51PM EDT120.000.140.060.14-0.22-61.11%8314441.99%
PG221007P001210002022-10-03 3:57PM EDT121.000.160.140.18-0.31-65.96%26087940.23%
PG221007P001220002022-10-03 3:26PM EDT122.000.170.170.24-0.33-66.00%2631338.77%
PG221007P001230002022-10-03 2:14PM EDT123.000.240.190.30-0.50-67.57%63536.52%
PG221007P001240002022-10-03 3:45PM EDT124.000.350.320.39-0.63-64.29%878834.57%
PG221007P001250002022-10-03 3:40PM EDT125.000.450.420.52-0.78-63.41%417632.86%
PG221007P001260002022-10-03 3:53PM EDT126.000.610.570.69-0.90-59.60%37415731.06%
PG221007P001270002022-10-03 3:41PM EDT127.000.960.810.90-1.12-53.85%24190428.86%
PG221007P001280002022-10-03 3:56PM EDT128.001.241.141.21-1.38-52.67%10512627.10%
PG221007P001290002022-10-03 3:58PM EDT129.001.681.581.70-1.09-39.35%14116426.81%
PG221007P001300002022-10-03 1:31PM EDT130.002.272.112.33-1.68-42.53%1815327.15%
PG221007P001310002022-09-30 1:42PM EDT131.004.072.782.99+0.05+1.24%112825.98%
PG221007P001320002022-09-30 11:47AM EDT132.004.623.603.85+0.17+3.82%129527.64%
PG221007P001330002022-10-03 1:21PM EDT133.004.684.404.70+1.38+41.82%621127.34%
PG221007P001340002022-10-03 2:24PM EDT134.005.125.405.75-0.88-14.67%121533.40%
PG221007P001350002022-10-03 2:28PM EDT135.006.006.306.65-1.17-16.32%533533.11%
PG221007P001360002022-10-03 10:07AM EDT136.007.957.357.60-1.45-15.43%936533.89%
PG221007P001370002022-10-03 1:53PM EDT137.009.008.408.60+3.25+56.52%316637.31%
PG221007P001380002022-09-29 2:30PM EDT138.009.109.159.700.00-2346.68%
PG221007P001390002022-09-27 11:49AM EDT139.005.5010.2510.750.00-35252.83%
PG221007P001400002022-09-28 11:55AM EDT140.008.2411.2511.850.00-33361.13%
PG221007P001410002022-09-27 1:35PM EDT141.008.3612.2012.750.00-10059.96%
PG221007P001420002022-09-26 1:30PM EDT142.006.8013.2513.700.00-3160.55%
PG221007P001430002022-09-26 1:58PM EDT143.007.8514.2014.800.00-5069.53%
PG221007P001440002022-09-26 2:13PM EDT144.008.7915.3015.850.00-1056.64%
PG221007P001450002022-09-26 9:47AM EDT145.009.4616.2516.750.00-1173.34%
PG221007P001460002022-09-23 9:45AM EDT146.0010.4017.2017.950.00-5062.31%
PG221007P001470002022-09-30 11:37AM EDT147.0018.6218.3018.700.00-1176.37%
PG221007P001600002022-08-25 3:52PM EDT160.0014.8224.0524.850.00-100.00%