La bourse ferme dans 54 min

The Procter & Gamble Company (PG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,24-0,69 (-0,46 %)
À partir de 10:36AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG220819C000700002022-07-29 1:02PM EDT70.0070.4579.1079.600.00-22360.16%
PG220819C000900002022-07-20 11:52AM EDT90.0052.6059.1559.600.00-20256.25%
PG220819C000950002022-07-20 11:52AM EDT95.0047.6054.3054.650.00-20251.17%
PG220819C001000002022-07-29 3:47PM EDT100.0039.7349.1549.700.00-36217.97%
PG220819C001050002022-07-21 1:15PM EDT105.0034.4544.0544.550.00-44167.19%
PG220819C001100002022-07-20 11:52AM EDT110.0032.6039.2039.550.00-20164.06%
PG220819C001150002022-07-20 2:32PM EDT115.0026.5134.2534.650.00-40153.32%
PG220819C001200002022-08-03 12:21PM EDT120.0024.5029.2029.550.00-11122.66%
PG220819C001250002022-07-21 11:25AM EDT125.0015.1024.3024.650.00-10113.28%
PG220819C001300002022-08-16 11:17AM EDT130.0020.5019.2519.500.00-629383.20%
PG220819C001320002022-08-17 9:35AM EDT132.0017.2517.3017.55+0.60+3.60%11280.08%
PG220819C001330002022-08-12 3:21PM EDT133.0013.3816.2516.500.00-11771.68%
PG220819C001340002022-08-12 12:51PM EDT134.0012.0615.3015.500.00-13369.92%
PG220819C001350002022-08-17 9:41AM EDT135.0014.3214.2014.45-1.03-6.71%126058.98%
PG220819C001360002022-08-01 2:18PM EDT136.007.8013.3013.550.00-93663.87%
PG220819C001370002022-08-09 9:54AM EDT137.008.0012.2512.550.00-17058.01%
PG220819C001380002022-08-10 3:49PM EDT138.008.3311.2511.600.00-35255.76%
PG220819C001390002022-08-04 1:17PM EDT139.006.3010.3510.550.00-58253.13%
PG220819C001400002022-08-16 12:04PM EDT140.0010.359.259.550.00-368,56453.81%
PG220819C001410002022-08-16 9:32AM EDT141.008.608.308.550.00-274249.32%
PG220819C001420002022-08-16 10:43AM EDT142.008.057.307.600.00-1290146.68%
PG220819C001430002022-08-17 9:34AM EDT143.006.206.406.65-0.87-12.31%837543.65%
PG220819C001440002022-08-16 2:59PM EDT144.006.055.355.600.00-1180837.11%
PG220819C001450002022-08-17 10:19AM EDT145.004.504.454.50-0.85-15.89%133,30528.91%
PG220819C001460002022-08-16 2:03PM EDT146.004.623.403.700.00-1121,05529.69%
PG220819C001470002022-08-17 9:44AM EDT147.002.602.442.66-0.95-26.76%466523.05%
PG220819C001480002022-08-17 10:06AM EDT148.001.751.761.89-0.55-23.91%41,28721.78%
PG220819C001490002022-08-17 10:16AM EDT149.001.011.011.14-0.57-36.08%71,26718.87%
PG220819C001500002022-08-17 10:17AM EDT150.000.600.540.61-0.39-39.39%525,31017.43%
PG220819C001525002022-08-17 10:18AM EDT152.500.070.070.08-0.08-53.33%2665,50016.80%
PG220819C001550002022-08-17 10:15AM EDT155.000.020.020.03-0.02-50.00%1416,28721.49%
PG220819C001575002022-08-16 10:10AM EDT157.500.010.000.030.00-119228.91%
PG220819C001600002022-08-16 3:29PM EDT160.000.010.000.020.00-1313,78433.99%
PG220819C001625002022-08-08 3:07PM EDT162.500.010.000.030.00-505442.97%
PG220819C001650002022-08-12 1:51PM EDT165.000.030.000.020.00-252,35146.88%
PG220819C001675002022-07-27 12:31PM EDT167.500.040.000.020.00--8153.13%
PG220819C001700002022-08-15 12:36PM EDT170.000.010.000.010.00-190150.00%
PG220819C001750002022-07-19 1:50PM EDT175.000.030.000.030.00-4016967.97%
PG220819C001800002022-07-19 1:49PM EDT180.000.060.000.020.00-4039375.00%
PG220819C001850002022-07-18 11:09AM EDT185.000.030.000.030.00-18624688.28%
PG220819C001900002022-07-11 12:23PM EDT190.000.160.000.070.00-162107.42%
PG220819C001950002022-07-21 11:01AM EDT195.000.020.000.030.00-2150107.81%
PG220819C002000002022-07-06 3:25PM EDT200.000.070.000.100.00-120160132.42%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG220819P000700002022-07-29 11:36AM EDT70.000.030.000.010.00-6161262.50%
PG220819P000750002022-07-29 11:44AM EDT75.000.030.000.030.00-143265.63%
PG220819P000800002022-07-29 2:21PM EDT80.000.120.000.020.00-15231.25%
PG220819P000850002022-07-29 2:21PM EDT85.000.130.000.030.00-256218.75%
PG220819P000900002022-08-08 10:01AM EDT90.000.010.000.030.00-198196.88%
PG220819P000950002022-08-08 10:09AM EDT95.000.020.000.030.00-2148178.13%
PG220819P001000002022-08-08 2:48PM EDT100.000.020.000.020.00-1136153.13%
PG220819P001050002022-08-08 11:09AM EDT105.000.010.000.030.00-257142.19%
PG220819P001100002022-08-10 3:36PM EDT110.000.010.000.030.00-16434125.00%
PG220819P001150002022-08-11 3:56PM EDT115.000.010.000.030.00-35854107.81%
PG220819P001200002022-08-16 2:45PM EDT120.000.010.000.020.00-16,12987.50%
PG220819P001240002022-08-11 3:22PM EDT124.000.040.000.030.00--1678.91%
PG220819P001250002022-08-15 1:12PM EDT125.000.010.000.030.00-21,08775.78%
PG220819P001260002022-08-11 2:40PM EDT126.000.070.000.030.00--10372.66%
PG220819P001270002022-08-10 12:24PM EDT127.000.050.000.030.00--170.31%
PG220819P001280002022-08-12 11:04AM EDT128.000.030.000.030.00--30467.19%
PG220819P001290002022-08-15 12:35PM EDT129.000.010.000.030.00-1264.06%
PG220819P001300002022-08-17 9:45AM EDT130.000.010.000.030.00-24,19960.94%
PG220819P001310002022-08-12 2:42PM EDT131.000.030.000.030.00--4257.81%
PG220819P001320002022-08-16 11:20AM EDT132.000.030.000.030.00-139654.69%
PG220819P001330002022-08-16 12:15PM EDT133.000.020.000.020.00-3835753.52%
PG220819P001340002022-08-12 11:03AM EDT134.000.060.000.020.00-10025950.39%
PG220819P001350002022-08-17 9:45AM EDT135.000.030.000.02+0.01+50.00%28,13547.27%
PG220819P001360002022-08-16 11:38AM EDT136.000.010.000.030.00-236546.88%
PG220819P001370002022-08-16 2:59PM EDT137.000.020.000.030.00-1331,29843.36%
PG220819P001380002022-08-16 3:20PM EDT138.000.030.000.030.00-220540.23%
PG220819P001390002022-08-16 3:46PM EDT139.000.030.010.020.00-239735.16%
PG220819P001400002022-08-17 9:57AM EDT140.000.020.010.02-0.02-50.00%37,66132.03%
PG220819P001410002022-08-16 3:55PM EDT141.000.040.010.030.00-562530.47%
PG220819P001420002022-08-16 2:05PM EDT142.000.050.020.030.00-101,46927.34%
PG220819P001430002022-08-17 9:44AM EDT143.000.050.030.04-0.02-28.57%267025.20%
PG220819P001440002022-08-17 9:56AM EDT144.000.080.040.05-0.01-11.11%11,13822.66%
PG220819P001450002022-08-17 10:13AM EDT145.000.100.060.07-0.02-16.67%2011,99620.41%
PG220819P001460002022-08-17 9:35AM EDT146.000.170.110.160.00-2201,70520.51%
PG220819P001470002022-08-17 10:17AM EDT147.000.220.190.25-0.02-8.33%8561,18918.51%
PG220819P001480002022-08-17 10:13AM EDT148.000.460.330.43+0.10+27.78%715217.09%
PG220819P001490002022-08-17 9:32AM EDT149.000.810.580.73+0.19+30.65%7424115.63%
PG220819P001500002022-08-17 9:53AM EDT150.001.121.111.24+0.22+24.44%253114.80%
PG220819P001525002022-08-17 10:11AM EDT152.503.403.053.25+1.00+41.67%170.00%
PG220819P001550002022-08-16 2:12PM EDT155.004.605.455.850.00-21426.17%
PG220819P001600002022-08-01 12:49PM EDT160.0016.4910.6010.850.00-4042.58%
PG220819P001625002022-08-01 2:14PM EDT162.5019.6513.0013.250.00-400.00%
PG220819P001650002022-07-15 2:25PM EDT165.0021.2017.8018.900.00-170143.75%
PG220819P001700002022-08-01 12:22PM EDT170.0027.2020.5520.850.00-84071.48%
PG220819P001800002022-06-23 2:39PM EDT180.0038.7036.5537.350.00--0294.19%