La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 022,07 +1 977,54 (+3,41 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-16 10:00AM EDT | 65.00 | 91.24 | 91.50 | 96.20 | 0.00 | - | 3 | 8 | 57.23% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 5 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 82.00 | 86.65 | 0.00 | - | 2 | 2 | 54.14% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.80 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 67.50 | 72.20 | 0.00 | - | 45 | 29 | 59.02% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 63.00 | 67.70 | 0.00 | - | 80 | 62 | 56.70% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 58.05 | 62.95 | 0.00 | - | 45 | 26 | 53.31% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-04-03 9:45AM EDT | 110.00 | 51.60 | 49.00 | 53.50 | 0.00 | - | 1 | 28 | 46.89% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 51.81% |
| PG250117C00120000 | 2024-04-17 3:34PM EDT | 120.00 | 39.65 | 39.65 | 44.25 | 0.00 | - | 2 | 210 | 41.17% |
| PG250117C00125000 | 2024-03-11 3:09PM EDT | 125.00 | 40.19 | 34.50 | 36.95 | 0.00 | - | 2 | 145 | 30.62% |
| PG250117C00130000 | 2024-04-12 1:28PM EDT | 130.00 | 29.24 | 30.50 | 35.00 | 0.00 | - | 3 | 708 | 35.31% |
| PG250117C00135000 | 2024-04-09 12:10PM EDT | 135.00 | 26.00 | 27.10 | 29.75 | 0.00 | - | 1 | 126 | 30.81% |
| PG250117C00140000 | 2024-04-16 3:34PM EDT | 140.00 | 21.83 | 22.00 | 26.00 | 0.00 | - | 10 | 816 | 29.74% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 145.00 | 21.45 | 18.45 | 22.50 | 0.00 | - | 1 | 4,247 | 28.81% |
| PG250117C00150000 | 2024-04-19 3:14PM EDT | 150.00 | 16.40 | 15.90 | 17.35 | +1.63 | +11.04% | 1 | 2,804 | 24.25% |
| PG250117C00155000 | 2024-04-19 12:04PM EDT | 155.00 | 12.15 | 12.70 | 13.70 | -0.25 | -2.02% | 4 | 2,357 | 22.36% |
| PG250117C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 10.10 | 9.95 | 10.25 | +0.80 | +8.60% | 26 | 2,796 | 20.34% |
| PG250117C00165000 | 2024-04-19 1:33PM EDT | 165.00 | 7.00 | 7.40 | 7.65 | 0.00 | - | 15 | 5,546 | 19.27% |
| PG250117C00170000 | 2024-04-19 12:48PM EDT | 170.00 | 4.68 | 5.25 | 5.50 | -0.32 | -6.40% | 27 | 2,720 | 18.34% |
| PG250117C00175000 | 2024-04-19 9:59AM EDT | 175.00 | 2.59 | 3.60 | 3.80 | -1.01 | -28.06% | 2 | 3,697 | 17.53% |
| PG250117C00180000 | 2024-04-18 1:08PM EDT | 180.00 | 2.22 | 2.30 | 2.53 | 0.00 | - | 8 | 1,924 | 16.88% |
| PG250117C00185000 | 2024-04-19 9:59AM EDT | 185.00 | 1.53 | 1.44 | 1.63 | +0.29 | +23.39% | 12 | 3,346 | 16.36% |
| PG250117C00190000 | 2024-04-18 9:55AM EDT | 190.00 | 0.92 | 0.97 | 1.05 | 0.00 | - | 1 | 1,314 | 16.08% |
| PG250117C00195000 | 2024-04-16 3:06PM EDT | 195.00 | 0.54 | 0.61 | 0.67 | 0.00 | - | 1 | 1,205 | 15.90% |
| PG250117C00200000 | 2024-04-11 1:23PM EDT | 200.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 1 | 643 | 15.98% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 6 | 293 | 16.63% |
| PG250117C00220000 | 2024-04-05 11:55AM EDT | 220.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 6 | 608 | 17.58% |
| PG250117C00230000 | 2024-03-28 11:59AM EDT | 230.00 | 0.10 | 0.02 | 0.60 | 0.00 | - | 2 | 116 | 24.33% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-03-26 1:06PM EDT | 65.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 5 | 210 | 46.48% |
| PG250117P00070000 | 2024-03-05 10:51AM EDT | 70.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 30 | 128 | 46.09% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 49.07% |
| PG250117P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.10 | 0.06 | 1.40 | 0.00 | - | 2 | 80 | 51.95% |
| PG250117P00085000 | 2024-04-09 10:32AM EDT | 85.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 5 | 60 | 33.50% |
| PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.17 | 0.23 | 0.00 | - | 3 | 182 | 31.54% |
| PG250117P00095000 | 2024-04-01 3:01PM EDT | 95.00 | 0.23 | 0.23 | 0.30 | 0.00 | - | 1 | 1,046 | 30.08% |
| PG250117P00100000 | 2024-04-01 12:45PM EDT | 100.00 | 0.38 | 0.32 | 0.38 | +0.07 | +22.58% | 18 | 254 | 28.52% |
| PG250117P00105000 | 2024-04-19 2:31PM EDT | 105.00 | 0.46 | 0.41 | 0.48 | -0.12 | -20.69% | 1 | 1,247 | 27.00% |
| PG250117P00110000 | 2024-04-18 3:42PM EDT | 110.00 | 0.61 | 0.54 | 0.61 | 0.00 | - | 1 | 557 | 25.56% |
| PG250117P00115000 | 2024-04-19 2:09PM EDT | 115.00 | 0.75 | 0.75 | 0.76 | -0.13 | -14.77% | 15 | 846 | 24.05% |
| PG250117P00120000 | 2024-04-19 3:59PM EDT | 120.00 | 0.92 | 0.89 | 0.97 | -0.20 | -17.86% | 16 | 871 | 22.67% |
| PG250117P00125000 | 2024-04-19 2:31PM EDT | 125.00 | 1.20 | 1.12 | 1.20 | -0.17 | -12.41% | 1 | 1,037 | 21.14% |
| PG250117P00130000 | 2024-04-19 10:26AM EDT | 130.00 | 1.66 | 1.43 | 1.52 | +0.03 | +1.84% | 1 | 1,222 | 19.73% |
| PG250117P00135000 | 2024-04-19 1:40PM EDT | 135.00 | 2.00 | 1.88 | 1.98 | -0.14 | -6.54% | 8 | 1,533 | 18.49% |
| PG250117P00140000 | 2024-04-17 3:22PM EDT | 140.00 | 3.05 | 2.48 | 2.68 | 0.00 | - | 3 | 2,630 | 17.51% |
| PG250117P00145000 | 2024-04-19 2:33PM EDT | 145.00 | 3.45 | 3.30 | 3.55 | -0.35 | -9.21% | 11 | 2,514 | 16.41% |
| PG250117P00150000 | 2024-04-19 12:24PM EDT | 150.00 | 4.95 | 4.45 | 4.70 | -0.25 | -4.81% | 16 | 3,035 | 15.32% |
| PG250117P00155000 | 2024-04-19 3:48PM EDT | 155.00 | 6.15 | 5.95 | 6.25 | -0.75 | -10.87% | 6 | 1,750 | 14.31% |
| PG250117P00160000 | 2024-04-19 10:05AM EDT | 160.00 | 9.60 | 7.85 | 8.25 | +0.70 | +7.87% | 86 | 2,231 | 13.29% |
| PG250117P00165000 | 2024-03-27 2:46PM EDT | 165.00 | 8.85 | 9.85 | 10.70 | 0.00 | - | 6 | 1,690 | 12.08% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 170.00 | 14.85 | 12.90 | 13.80 | 0.00 | - | 1 | 75 | 10.86% |
| PG250117P00175000 | 2024-04-18 10:11AM EDT | 175.00 | 19.05 | 16.05 | 17.60 | 0.00 | - | 44 | 48 | 9.63% |
| PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 22.00 | 26.05 | 0.00 | - | 1 | 1 | 20.84% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.70 | 34.75 | 0.00 | - | 1 | 0 | 31.03% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 31.68% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 43.63% |
| PG250117P00200000 | 2024-03-19 10:20AM EDT | 200.00 | 38.15 | 41.15 | 44.60 | 0.00 | - | 4 | 7 | 25.15% |
| PG250117P00210000 | 2024-01-24 4:50PM EDT | 210.00 | 57.54 | 47.45 | 50.75 | 0.00 | - | 3 | 3 | 0.00% |
| PG250117P00220000 | 2023-11-15 4:38PM EDT | 220.00 | 68.17 | 74.50 | 77.25 | 0.00 | - | 1 | 1 | 57.87% |
| PG250117P00230000 | 2024-01-31 4:52PM EDT | 230.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
