La bourse ferme dans 5 h 12 min

The Procter & Gamble Company (PG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
149,28+0,19 (+0,13 %)
À la clôture : 04:03PM EST
149,47 +0,19 (+0,13 %)
Avant Bourse : 06:07AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG221209C001150002022-11-14 11:16AM EST115.0027.0934.1034.800.00-22147.66%
PG221209C001260002022-12-02 2:15PM EST126.0024.050.000.000.00-600.00%
PG221209C001280002022-12-02 12:46PM EST128.0022.290.000.000.00-1800.00%
PG221209C001300002022-11-23 11:07AM EST130.0016.050.000.000.00-100.00%
PG221209C001310002022-11-10 9:38AM EST131.0010.7818.1018.800.00-101982.42%
PG221209C001320002022-12-02 2:13PM EST132.0017.980.000.000.00-100.00%
PG221209C001330002022-12-02 3:56PM EST133.0017.590.000.000.00-1000.00%
PG221209C001340002022-12-05 2:20PM EST134.0015.250.000.000.00-100.00%
PG221209C001350002022-12-06 1:09PM EST135.0013.770.000.000.00-300.00%
PG221209C001360002022-12-02 12:43PM EST136.0014.400.000.000.00-400.00%
PG221209C001370002022-12-06 11:53AM EST137.0011.780.000.000.00-900.00%
PG221209C001380002022-12-02 12:25PM EST138.0012.450.000.000.00-200.00%
PG221209C001390002022-12-05 11:31AM EST139.0010.650.000.000.00-100.00%
PG221209C001400002022-12-06 11:56AM EST140.008.750.000.000.00-100.00%
PG221209C001410002022-12-02 11:37AM EST141.009.120.000.000.00-1000.00%
PG221209C001420002022-12-05 10:03AM EST142.007.000.000.000.00-200.00%
PG221209C001430002022-12-06 1:21PM EST143.005.890.000.000.00-100.00%
PG221209C001440002022-12-06 9:58AM EST144.004.980.000.000.00-500.00%
PG221209C001450002022-12-06 11:42AM EST145.003.750.000.000.00-100.00%
PG221209C001460002022-12-06 10:32AM EST146.003.110.000.000.00-200.00%
PG221209C001470002022-12-06 3:23PM EST147.002.360.000.000.00-400.00%
PG221209C001480002022-12-06 3:57PM EST148.001.820.000.000.00-2300.00%
PG221209C001490002022-12-06 3:44PM EST149.001.260.000.000.00-7500.00%
PG221209C001500002022-12-06 3:57PM EST150.000.680.000.000.00-41001.56%
PG221209C001525002022-12-06 3:57PM EST152.500.100.000.000.00-8906.25%
PG221209C001550002022-12-06 1:09PM EST155.000.030.000.000.00-15012.50%
PG221209C001575002022-12-05 9:30AM EST157.500.060.000.000.00-1012.50%
PG221209C001600002022-12-05 9:30AM EST160.000.010.000.000.00-6012.50%
PG221209C001650002022-11-21 12:39PM EST165.000.030.000.000.00--025.00%
PG221209C001700002022-11-18 1:56PM EST170.000.060.000.000.00-20025.00%
PG221209C001800002022-11-18 10:49AM EST180.000.040.000.000.00-80050.00%
PG221209C001900002022-11-28 1:04PM EST190.000.030.000.000.00-10050.00%
PG221209C001950002022-11-22 10:42AM EST195.000.040.000.000.00--050.00%
PG221209C002000002022-11-21 10:21AM EST200.000.040.000.000.00--050.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG221209P000750002022-11-07 3:46PM EST75.000.020.000.070.00-793287.50%
PG221209P000800002022-11-14 12:11AM EST80.000.04-0.130.00---306.64%
PG221209P000850002022-11-07 1:43PM EST85.000.010.000.070.00-67239.06%
PG221209P000900002022-11-11 10:34AM EST90.000.080.000.030.00--1198.44%
PG221209P000950002022-11-18 11:00AM EST95.000.030.000.000.00-786050.00%
PG221209P001000002022-11-23 10:27AM EST100.000.030.000.000.00-73050.00%
PG221209P001050002022-11-23 10:28AM EST105.000.030.000.000.00-10050.00%
PG221209P001100002022-11-28 11:07AM EST110.000.030.000.000.00-32050.00%
PG221209P001150002022-11-30 9:57AM EST115.000.030.000.000.00-24050.00%
PG221209P001200002022-11-30 10:54AM EST120.000.050.000.000.00-20050.00%
PG221209P001210002022-11-30 10:55AM EST121.000.040.000.000.00--050.00%
PG221209P001220002022-11-22 3:22PM EST122.000.050.000.000.00-1050.00%
PG221209P001230002022-11-30 10:52AM EST123.000.040.000.000.00--050.00%
PG221209P001240002022-11-30 11:01AM EST124.000.050.000.000.00-400050.00%
PG221209P001250002022-11-28 1:49PM EST125.000.030.000.000.00-3050.00%
PG221209P001260002022-12-01 10:18AM EST126.000.250.000.000.00-10050.00%
PG221209P001270002022-12-01 3:34PM EST127.000.030.000.000.00-9050.00%
PG221209P001280002022-11-04 1:47PM EST128.000.320.000.180.00-1284.77%
PG221209P001290002022-12-01 10:18AM EST129.000.010.000.000.00-211025.00%
PG221209P001300002022-11-28 10:18AM EST130.000.110.000.000.00-2025.00%
PG221209P001310002022-12-02 10:51AM EST131.000.040.000.000.00-1025.00%
PG221209P001320002022-12-01 3:34PM EST132.000.060.000.000.00-12025.00%
PG221209P001330002022-12-06 10:18AM EST133.000.030.000.000.00-1025.00%
PG221209P001340002022-12-01 9:54AM EST134.000.140.000.000.00-1025.00%
PG221209P001350002022-12-05 1:02PM EST135.000.010.000.000.00-1025.00%
PG221209P001360002022-12-05 1:02PM EST136.000.010.000.000.00-3025.00%
PG221209P001370002022-12-06 11:21AM EST137.000.030.000.000.00-2025.00%
PG221209P001380002022-12-05 12:17PM EST138.000.070.000.000.00-1025.00%
PG221209P001390002022-12-01 9:54AM EST139.000.180.000.000.00-1025.00%
PG221209P001400002022-12-05 11:16AM EST140.000.020.000.000.00-3012.50%
PG221209P001410002022-12-05 10:07AM EST141.000.050.000.000.00-15012.50%
PG221209P001420002022-12-06 11:53AM EST142.000.060.000.000.00-7012.50%
PG221209P001430002022-12-06 9:33AM EST143.000.080.000.000.00-1012.50%
PG221209P001440002022-12-06 3:28PM EST144.000.130.000.000.00-251012.50%
PG221209P001450002022-12-06 1:22PM EST145.000.180.000.000.00-11306.25%
PG221209P001460002022-12-06 3:56PM EST146.000.180.000.000.00-26706.25%
PG221209P001470002022-12-06 3:59PM EST147.000.260.000.000.00-19906.25%
PG221209P001480002022-12-06 3:59PM EST148.000.460.000.000.00-27103.13%
PG221209P001490002022-12-06 3:27PM EST149.001.060.000.000.00-16700.78%
PG221209P001500002022-12-06 10:50AM EST150.001.620.000.000.00-900.00%
PG221209P001525002022-12-05 9:31AM EST152.503.900.000.000.00-100.00%
PG221209P001550002022-11-30 3:26PM EST155.006.650.000.000.00--00.00%