La bourse est fermée
Dow Jones
39 109,77 -59,75 (-0,15 %) Nasdaq
17 900,52 +21,22 (+0,12 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0735 -0,0007 (-0,06 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 602,76 -1 034,02 (-1,76 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240705C00135000 | 2024-06-27 10:52AM EDT | 135.00 | 33.12 | 26.80 | 29.15 | 0.00 | - | 1 | 1 | 138.43% |
| PG240705C00140000 | 2024-06-20 1:17PM EDT | 140.00 | 27.78 | 22.05 | 24.20 | 0.00 | - | - | 1 | 119.63% |
| PG240705C00150000 | 2024-06-20 1:17PM EDT | 150.00 | 17.90 | 11.50 | 14.75 | 0.00 | - | 1 | 2 | 91.50% |
| PG240705C00155000 | 2024-07-01 12:29PM EDT | 155.00 | 8.90 | 8.05 | 8.50 | 0.00 | - | 7 | 6 | 38.62% |
| PG240705C00157500 | 2024-07-02 11:23AM EDT | 157.50 | 5.80 | 5.75 | 5.95 | -1.56 | -21.20% | 10 | 14 | 28.08% |
| PG240705C00160000 | 2024-07-02 11:41AM EDT | 160.00 | 3.20 | 3.25 | 3.55 | +0.56 | +21.21% | 52 | 66 | 21.05% |
| PG240705C00162500 | 2024-07-02 11:38AM EDT | 162.50 | 1.09 | 1.17 | 1.23 | 0.00 | - | 472 | 360 | 12.35% |
| PG240705C00165000 | 2024-07-02 11:50AM EDT | 165.00 | 0.16 | 0.13 | 0.28 | -0.04 | -20.00% | 2,636 | 647 | 13.33% |
| PG240705C00167500 | 2024-07-02 11:31AM EDT | 167.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 135 | 1,131 | 14.26% |
| PG240705C00170000 | 2024-07-02 11:28AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 918 | 4,857 | 16.80% |
| PG240705C00172500 | 2024-07-02 11:37AM EDT | 172.50 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 5 | 574 | 37.31% |
| PG240705C00175000 | 2024-07-01 3:48PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 26.56% |
| PG240705C00180000 | 2024-07-01 12:31PM EDT | 180.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 58.79% |
| PG240705C00182500 | 2024-07-01 10:03AM EDT | 182.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 65.23% |
| PG240705C00185000 | 2024-07-01 9:40AM EDT | 185.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 77.64% |
| PG240705C00187500 | 2024-06-28 12:52PM EDT | 187.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 77.34% |
| PG240705C00190000 | 2024-07-01 9:35AM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 37 | 83.20% |
| PG240705C00200000 | 2024-06-24 1:53PM EDT | 200.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 17 | 105.08% |
| PG240705C00205000 | 2024-06-24 1:53PM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.93% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240705P00135000 | 2024-06-21 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 102.73% |
| PG240705P00140000 | 2024-07-01 3:19PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 81 | 54.69% |
| PG240705P00143000 | 2024-07-02 10:10AM EDT | 143.00 | 0.01 | 0.01 | 0.49 | -0.01 | -50.00% | 1 | 67 | 76.37% |
| PG240705P00144000 | 2024-07-01 3:37PM EDT | 144.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 40 | 50 | 73.34% |
| PG240705P00145000 | 2024-06-20 1:18PM EDT | 145.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 76.47% |
| PG240705P00147000 | 2024-06-27 10:57AM EDT | 147.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 1 | 69.43% |
| PG240705P00148000 | 2024-07-01 10:01AM EDT | 148.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 60.16% |
| PG240705P00150000 | 2024-07-01 3:34PM EDT | 150.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 5 | 45.90% |
| PG240705P00155000 | 2024-07-02 11:23AM EDT | 155.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 1 | 39 | 31.35% |
| PG240705P00157500 | 2024-07-01 3:44PM EDT | 157.50 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 1 | 95 | 23.00% |
| PG240705P00160000 | 2024-07-02 11:49AM EDT | 160.00 | 0.09 | 0.07 | 0.12 | -0.13 | -59.09% | 2,852 | 2,846 | 14.80% |
| PG240705P00162500 | 2024-07-02 11:50AM EDT | 162.50 | 0.35 | 0.33 | 0.39 | -0.40 | -53.33% | 215 | 935 | 10.01% |
| PG240705P00165000 | 2024-07-02 11:36AM EDT | 165.00 | 1.95 | 1.73 | 1.93 | -0.48 | -19.75% | 4 | 1,183 | 9.77% |
| PG240705P00167500 | 2024-07-02 11:24AM EDT | 167.50 | 4.55 | 3.40 | 4.40 | -0.65 | -12.50% | 5 | 58 | 16.90% |
| PG240705P00170000 | 2024-06-28 10:48AM EDT | 170.00 | 3.50 | 6.40 | 8.05 | 0.00 | - | 2 | 0 | 53.03% |
| PG240705P00172500 | 2024-06-27 9:35AM EDT | 172.50 | 4.55 | 8.50 | 10.20 | 0.00 | - | 2 | 1 | 55.62% |
| PG240705P00175000 | 2024-06-24 11:30AM EDT | 175.00 | 6.40 | 11.45 | 13.30 | 0.00 | - | 5 | 0 | 56.01% |
| PG240705P00177500 | 2024-06-26 9:36AM EDT | 177.50 | 11.55 | 13.20 | 15.80 | 0.00 | - | 40 | 0 | 86.96% |
| PG240705P00180000 | 2024-05-24 12:59PM EDT | 180.00 | 14.48 | 9.65 | 13.85 | 0.00 | - | 1 | 0 | 0.00% |
