Marchés français ouverture 8 h 43 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 008,36 -2 285,37 (-4,06 %)
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 :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00105000 | 2024-04-17 3:37PM EDT | 105.00 | 51.60 | 57.05 | 60.70 | 0.00 | - | 2 | 1 | 114.65% |
| PG240517C00120000 | 2024-04-25 11:00AM EDT | 120.00 | 43.30 | 42.10 | 45.85 | 0.00 | - | 1 | 2 | 87.84% |
| PG240517C00130000 | 2024-04-18 10:41AM EDT | 130.00 | 27.18 | 32.20 | 35.85 | 0.00 | - | 1 | 1 | 70.02% |
| PG240517C00135000 | 2024-04-16 3:48PM EDT | 135.00 | 21.35 | 27.10 | 30.90 | 0.00 | - | - | 0 | 60.06% |
| PG240517C00140000 | 2024-04-24 3:36PM EDT | 140.00 | 22.90 | 22.30 | 25.85 | 0.00 | - | 1 | 1 | 52.39% |
| PG240517C00145000 | 2024-04-29 9:51AM EDT | 145.00 | 17.00 | 18.35 | 20.90 | 0.00 | - | 7 | 14 | 51.39% |
| PG240517C00150000 | 2024-05-01 1:43PM EDT | 150.00 | 14.05 | 12.60 | 15.80 | +0.83 | +6.28% | 1 | 212 | 53.44% |
| PG240517C00152500 | 2024-04-29 10:47AM EDT | 152.50 | 8.81 | 10.30 | 13.50 | 0.00 | - | 4 | 30 | 49.18% |
| PG240517C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 9.23 | 8.60 | 10.15 | +0.79 | +9.36% | 31 | 1,666 | 35.27% |
| PG240517C00157500 | 2024-04-25 9:37AM EDT | 157.50 | 6.50 | 5.55 | 7.25 | 0.00 | - | - | 486 | 25.67% |
| PG240517C00160000 | 2024-05-01 3:47PM EDT | 160.00 | 4.59 | 4.20 | 4.80 | +0.29 | +6.74% | 63 | 3,077 | 19.92% |
| PG240517C00162500 | 2024-05-01 2:54PM EDT | 162.50 | 2.68 | 2.39 | 2.46 | +0.26 | +10.74% | 157 | 1,923 | 14.09% |
| PG240517C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.15 | 1.08 | 1.12 | +0.05 | +4.55% | 400 | 14,442 | 12.79% |
| PG240517C00167500 | 2024-05-01 3:58PM EDT | 167.50 | 0.38 | 0.35 | 0.41 | +0.09 | +31.03% | 111 | 403 | 12.26% |
| PG240517C00170000 | 2024-05-01 3:15PM EDT | 170.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 36 | 1,764 | 12.04% |
| PG240517C00172500 | 2024-05-01 11:20AM EDT | 172.50 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 15 | 93 | 12.60% |
| PG240517C00175000 | 2024-04-22 10:50AM EDT | 175.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 209 | 14.75% |
| PG240517C00180000 | 2024-04-22 12:16PM EDT | 180.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 81 | 22.85% |
| PG240517C00185000 | 2024-04-03 10:41AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 21.88% |
| PG240517C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 58.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00100000 | 2024-04-11 9:37AM EDT | 100.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 15 | 132.42% |
| PG240517P00105000 | 2024-04-12 3:54PM EDT | 105.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 135.01% |
| PG240517P00110000 | 2024-04-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 110.25% |
| PG240517P00120000 | 2024-04-22 2:18PM EDT | 120.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 67.58% |
| PG240517P00125000 | 2024-04-22 10:05AM EDT | 125.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 3 | 16 | 79.74% |
| PG240517P00130000 | 2024-04-22 11:06AM EDT | 130.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 28 | 70.17% |
| PG240517P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 48 | 45.80% |
| PG240517P00140000 | 2024-04-29 10:17AM EDT | 140.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 195 | 40.72% |
| PG240517P00142000 | 2024-04-26 9:32AM EDT | 142.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 58.25% |
| PG240517P00144000 | 2024-05-01 12:28PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 90 | 5 | 27.15% |
| PG240517P00145000 | 2024-05-01 3:15PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 2,343 | 25.10% |
| PG240517P00147000 | 2024-04-25 12:26PM EDT | 147.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 2 | 23.24% |
| PG240517P00149000 | 2024-04-29 10:05AM EDT | 149.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 21.29% |
| PG240517P00150000 | 2024-05-01 2:45PM EDT | 150.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 2,447 | 20.02% |
| PG240517P00152500 | 2024-04-30 11:33AM EDT | 152.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 94 | 17.87% |
| PG240517P00155000 | 2024-05-01 3:44PM EDT | 155.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 47 | 3,779 | 15.48% |
| PG240517P00157500 | 2024-05-01 2:57PM EDT | 157.50 | 0.19 | 0.19 | 0.24 | -0.06 | -24.00% | 60 | 272 | 13.65% |
| PG240517P00160000 | 2024-05-01 3:54PM EDT | 160.00 | 0.45 | 0.45 | 0.51 | -0.10 | -18.18% | 117 | 2,178 | 12.17% |
| PG240517P00162500 | 2024-05-01 3:54PM EDT | 162.50 | 1.04 | 1.09 | 1.16 | -0.21 | -16.80% | 136 | 671 | 11.18% |
| PG240517P00165000 | 2024-05-01 3:44PM EDT | 165.00 | 2.24 | 2.28 | 2.38 | -0.52 | -18.84% | 79 | 162 | 10.19% |
| PG240517P00167500 | 2024-04-25 10:29AM EDT | 167.50 | 5.24 | 3.10 | 5.25 | 0.00 | - | - | 0 | 19.12% |
| PG240517P00170000 | 2024-05-01 1:54PM EDT | 170.00 | 6.50 | 6.00 | 6.70 | -1.75 | -21.21% | 4 | 3 | 11.57% |
| PG240517P00172500 | 2024-04-25 9:46AM EDT | 172.50 | 9.15 | 7.00 | 10.70 | 0.00 | - | - | 0 | 33.57% |
| PG240517P00175000 | 2024-05-01 3:55PM EDT | 175.00 | 11.50 | 10.40 | 12.30 | -1.45 | -11.20% | 6 | 4 | 28.61% |
| PG240517P00177500 | 2024-04-25 9:40AM EDT | 177.50 | 14.10 | 12.45 | 15.70 | 0.00 | - | - | 0 | 42.91% |
| PG240517P00180000 | 2024-04-18 11:55AM EDT | 180.00 | 23.50 | 15.80 | 18.15 | 0.00 | - | 3 | 0 | 46.68% |
| PG240517P00185000 | 2024-04-19 2:36PM EDT | 185.00 | 28.70 | 20.70 | 22.75 | 0.00 | - | 610 | 0 | 49.85% |
| PG240517P00195000 | 2024-03-14 12:18PM EDT | 195.00 | 33.05 | 38.95 | 41.75 | 0.00 | - | 229 | 0 | 135.99% |
