Marchés français ouverture 6 h 47 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 0,00 (0,00 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 113,71 -720,65 (-1,22 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 29.30 | 32.50 | 0.00 | - | - | 2 | 114.45% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 20.95 | 22.70 | 0.00 | - | - | 1 | 73.44% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 20.25 | 22.75 | 0.00 | - | 6 | 8 | 114.11% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 15.40 | 16.15 | 0.00 | - | 6 | 23 | 77.64% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 13.25 | 13.65 | 0.00 | - | 1 | 9 | 57.32% |
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 155.00 | 9.26 | 8.80 | 11.05 | 0.00 | - | 5 | 316 | 53.22% |
| PG240510C00157500 | 2024-05-06 1:12PM EDT | 157.50 | 6.60 | 8.25 | 8.65 | 0.00 | - | 5 | 367 | 47.12% |
| PG240510C00160000 | 2024-05-06 11:01AM EDT | 160.00 | 5.58 | 3.85 | 6.15 | +1.63 | +41.27% | 27 | 531 | 36.43% |
| PG240510C00162500 | 2024-05-07 3:59PM EDT | 162.50 | 3.50 | 3.15 | 4.40 | +1.21 | +52.84% | 162 | 1,471 | 40.92% |
| PG240510C00165000 | 2024-05-07 3:58PM EDT | 165.00 | 1.30 | 1.17 | 1.26 | +0.71 | +120.34% | 812 | 2,547 | 13.79% |
| PG240510C00167500 | 2024-05-07 3:58PM EDT | 167.50 | 0.15 | 0.12 | 0.17 | +0.09 | +150.00% | 1,736 | 1,285 | 12.21% |
| PG240510C00170000 | 2024-05-07 3:57PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 270 | 288 | 15.24% |
| PG240510C00172500 | 2024-05-07 10:12AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 117 | 18.75% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 1.87 | 0.00 | - | - | 3 | 191.60% |
| PG240510P00135000 | 2024-05-06 10:12AM EDT | 135.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 15 | 152.93% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 20 | 15 | 144.82% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 2 | 137.89% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 118.07% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 1.86 | 0.00 | - | - | 2 | 126.17% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 25.00% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 2 | 105.13% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 36 | 34 | 100.78% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 96.48% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 92.19% |
| PG240510P00150000 | 2024-05-06 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 52.73% |
| PG240510P00152500 | 2024-05-06 2:05PM EDT | 152.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 286 | 36.72% |
| PG240510P00155000 | 2024-05-06 2:17PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 30.08% |
| PG240510P00157500 | 2024-05-07 3:42PM EDT | 157.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 17 | 467 | 27.54% |
| PG240510P00160000 | 2024-05-07 3:42PM EDT | 160.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 46 | 1,128 | 21.09% |
| PG240510P00162500 | 2024-05-07 3:53PM EDT | 162.50 | 0.09 | 0.07 | 0.08 | -0.13 | -59.09% | 1,491 | 1,980 | 15.43% |
| PG240510P00165000 | 2024-05-07 3:58PM EDT | 165.00 | 0.32 | 0.32 | 0.37 | -0.90 | -73.77% | 1,006 | 581 | 11.43% |
| PG240510P00167500 | 2024-05-07 12:52PM EDT | 167.50 | 2.10 | 1.69 | 1.92 | -1.10 | -34.38% | 3 | 2 | 12.45% |
| PG240510P00170000 | 2024-05-06 12:22PM EDT | 170.00 | 6.65 | 4.00 | 5.30 | 0.00 | - | 1 | 2 | 43.80% |
| PG240510P00175000 | 2024-05-02 10:03AM EDT | 175.00 | 11.70 | 7.10 | 11.20 | 0.00 | - | - | 0 | 87.01% |
