La bourse est fermée

The Procter & Gamble Company (PG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,60+0,44 (+0,29 %)
À partir de 12:38PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG221202C001050002022-11-14 11:16AM EST105.0036.9544.3544.600.00-3350.00%
PG221202C001140002022-11-14 11:16AM EST114.0028.0035.2535.600.00-1150.00%
PG221202C001160002022-11-14 11:16AM EST116.0026.0033.3533.650.00-44148.44%
PG221202C001170002022-11-14 11:16AM EST117.0025.0032.3032.600.00-2250.00%
PG221202C001180002022-11-14 11:16AM EST118.0024.0031.3031.600.00-2250.00%
PG221202C001190002022-11-09 2:49PM EST119.0023.0030.3530.600.00-3450.00%
PG221202C001200002022-12-01 11:41AM EST120.0029.1729.3529.55+8.20+39.10%160.00%
PG221202C001230002022-11-21 12:03AM EST123.0018.3026.3026.600.00---50.00%
PG221202C001240002022-11-21 12:03AM EST124.0017.3025.3525.600.00---50.00%
PG221202C001250002022-11-28 10:03AM EST125.0021.6724.3024.600.00-27850.00%
PG221202C001260002022-11-25 11:46AM EST126.0020.8023.3523.650.00-68104.69%
PG221202C001270002022-11-18 2:17PM EST127.0015.4822.2522.600.00-51750.00%
PG221202C001280002022-11-30 2:42PM EST128.0019.6021.3021.600.00-13250.00%
PG221202C001290002022-11-23 1:42PM EST129.0017.2420.3020.600.00-14650.00%
PG221202C001300002022-11-30 1:46PM EST130.0016.6519.3519.600.00-62050.00%
PG221202C001310002022-11-30 3:07PM EST131.0017.2318.3018.600.00-52950.00%
PG221202C001320002022-11-30 3:54PM EST132.0016.7317.2517.600.00-42650.00%
PG221202C001330002022-11-21 3:40PM EST133.0011.5916.2516.750.00-1990.43%
PG221202C001340002022-11-30 1:46PM EST134.0012.6515.3015.550.00-21110.00%
PG221202C001350002022-12-01 10:55AM EST135.0014.2514.3514.60+1.66+13.19%44825.00%
PG221202C001360002022-11-30 1:38PM EST136.0011.0013.3513.700.00-14770.51%
PG221202C001370002022-12-01 10:07AM EST137.0012.2512.3012.60+3.88+46.36%17025.00%
PG221202C001380002022-11-30 3:07PM EST138.0010.2011.2511.600.00-56625.00%
PG221202C001390002022-12-01 10:01AM EST139.0010.5010.3510.55+2.80+36.36%41630.00%
PG221202C001400002022-12-01 11:53AM EST140.009.519.359.60+1.49+18.58%171,09525.00%
PG221202C001410002022-11-30 3:13PM EST141.007.228.358.650.00-84042.19%
PG221202C001420002022-12-01 11:54AM EST142.007.527.407.65+0.88+13.25%128437.89%
PG221202C001430002022-12-01 11:29AM EST143.005.956.356.70+0.07+1.19%36,05138.48%
PG221202C001440002022-12-01 12:08PM EST144.005.185.405.60+0.51+10.92%119512.50%
PG221202C001450002022-12-01 9:47AM EST145.005.304.404.60+1.95+58.21%251312.50%
PG221202C001460002022-12-01 10:56AM EST146.003.333.403.65+0.37+12.50%2150120.31%
PG221202C001470002022-12-01 11:41AM EST147.002.342.392.71+0.14+6.36%304,69619.14%
PG221202C001480002022-12-01 10:16AM EST148.001.601.491.76+0.41+34.45%444015.53%
PG221202C001490002022-12-01 11:11AM EST149.000.670.841.02+0.05+8.06%7225715.38%
PG221202C001500002022-12-01 11:53AM EST150.000.480.390.49+0.18+60.00%1466,89515.19%
PG221202C001525002022-12-01 11:48AM EST152.500.030.020.09+0.01+50.00%226319.34%
PG221202C001550002022-11-30 3:54PM EST155.000.020.000.02+0.01+100.00%12723.44%
PG221202C001575002022-12-01 9:40AM EST157.500.180.000.03+0.17+1,700.00%301534.18%
PG221202C001600002022-11-21 12:09PM EST160.000.050.000.040.00-3344.73%
PG221202C001625002022-11-21 2:30PM EST162.500.030.000.280.00--2565.82%
PG221202C001650002022-11-21 12:21PM EST165.000.030.000.210.00-61471.48%
PG221202C001700002022-11-28 9:32AM EST170.000.010.000.010.00-21960.94%
PG221202C001725002022-11-25 9:38AM EST172.500.010.001.760.00-55151.86%
PG221202C001750002022-11-25 9:38AM EST175.000.010.000.030.00-1013082.03%
PG221202C001800002022-11-23 10:44AM EST180.000.030.000.050.00-30371100.00%
PG221202C001850002022-11-09 12:34PM EST185.000.030.000.020.00-70270103.13%
PG221202C001900002022-11-25 9:43AM EST190.000.010.000.040.00-16500122.66%
PG221202C002000002022-11-22 9:39AM EST200.000.050.000.320.00--36187.89%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PG221202P000750002022-11-07 2:36PM EST75.000.010.000.010.00-3,7744,654293.75%
PG221202P000800002022-11-07 3:12PM EST80.000.030.000.290.00-1049382.03%
PG221202P000850002022-11-10 10:24AM EST85.000.030.000.040.00-418690276.56%
PG221202P000900002022-11-09 10:41AM EST90.000.370.000.040.00-2222250.00%
PG221202P000950002022-11-25 12:49PM EST95.000.010.000.080.00-4066243.75%
PG221202P001000002022-11-22 3:39PM EST100.000.010.000.050.00-17103206.25%
PG221202P001050002022-11-18 10:42AM EST105.000.040.000.050.00-405157184.38%
PG221202P001100002022-11-23 10:59AM EST110.000.010.000.010.00-61622137.50%
PG221202P001130002022-10-28 10:39AM EST113.000.090.000.030.00-500125140.63%
PG221202P001140002022-10-26 2:00PM EST114.000.050.000.030.00-12137.50%
PG221202P001150002022-11-22 11:02AM EST115.000.040.000.050.00-558140.63%
PG221202P001160002022-11-08 11:55AM EST116.000.200.000.300.00-12173.44%
PG221202P001170002022-11-02 11:05AM EST117.000.310.000.330.00-12170.90%
PG221202P001190002022-11-22 11:32AM EST119.000.040.000.330.00-6049160.74%
PG221202P001200002022-11-22 11:31AM EST120.000.040.000.030.00-4056112.50%
PG221202P001210002022-11-18 3:23PM EST121.000.070.000.150.00-16133.59%
PG221202P001220002022-11-22 10:23AM EST122.000.050.000.680.00-15166.60%
PG221202P001230002022-11-30 12:17PM EST123.000.020.000.150.00-152124.22%
PG221202P001240002022-11-03 11:35AM EST124.000.990.000.030.00-51398.44%
PG221202P001250002022-11-28 1:51PM EST125.000.010.000.010.00-110584.38%
PG221202P001260002022-11-30 12:17PM EST126.000.020.000.030.00-11290.63%
PG221202P001270002022-11-28 10:26AM EST127.000.010.000.030.00-223086.72%
PG221202P001280002022-12-01 10:22AM EST128.000.020.000.030.00-206582.81%
PG221202P001290002022-11-30 3:39PM EST129.000.010.000.010.00-15971.88%
PG221202P001300002022-11-10 10:24AM EST130.000.300.000.030.00-62875.00%
PG221202P001310002022-12-01 11:31AM EST131.000.010.000.01-0.02-66.67%212664.06%
PG221202P001320002022-11-30 3:13PM EST132.000.050.000.030.00-44967.97%
PG221202P001330002022-11-28 10:51AM EST133.000.030.000.030.00-2464.06%
PG221202P001340002022-11-28 1:40PM EST134.000.050.000.020.00-85581057.81%
PG221202P001350002022-12-01 9:54AM EST135.000.040.000.030.00-23057.03%
PG221202P001360002022-11-29 9:35AM EST136.000.050.000.180.00-12069.34%
PG221202P001370002022-11-30 10:50AM EST137.000.100.000.310.00-15871.88%
PG221202P001380002022-11-29 10:02AM EST138.000.060.000.320.00-52267.38%
PG221202P001390002022-12-01 9:44AM EST139.000.020.000.33-0.06-75.00%45762.89%
PG221202P001400002022-12-01 11:46AM EST140.000.040.010.04-0.04-50.00%544844.53%
PG221202P001410002022-11-30 3:45PM EST141.000.020.000.180.00-20848754.10%
PG221202P001420002022-12-01 10:21AM EST142.000.030.010.08-0.03-50.00%333441.21%
PG221202P001430002022-12-01 10:22AM EST143.000.080.020.15+0.04+100.00%2296342.09%
PG221202P001440002022-12-01 11:02AM EST144.000.060.020.10+0.01+20.00%428933.69%
PG221202P001450002022-12-01 12:11PM EST145.000.050.040.070.00-332526.56%
PG221202P001460002022-12-01 11:41AM EST146.000.050.040.07-0.03-37.50%22140121.88%
PG221202P001470002022-12-01 11:55AM EST147.000.100.070.12-0.10-50.00%29821719.63%
PG221202P001480002022-12-01 11:56AM EST148.000.200.150.24-0.20-50.00%23518.16%
PG221202P001500002022-12-01 11:11AM EST150.001.300.871.34-2.15-62.32%3325.54%