La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 318,46 -317,02 (-0,53 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503C00155000 | 2024-04-26 2:34PM EDT | 2024-05-03 | 6.59 | 5.90 | 7.15 | -1.35 | -17.00% | 93 | 307 | 34.55% |
| PG240510C00155000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 7.00 | 5.60 | 7.25 | -1.25 | -15.15% | 12 | 317 | 25.56% |
| PG240517C00155000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 7.80 | 6.90 | 7.35 | -0.10 | -1.27% | 2 | 1,740 | 21.75% |
| PG240524C00155000 | 2024-04-25 10:11AM EDT | 2024-05-24 | 8.30 | 6.25 | 9.05 | 0.00 | - | 12 | 41 | 30.48% |
| PG240531C00155000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 8.77 | 5.60 | 7.70 | +1.90 | +27.66% | 1 | 24 | 19.17% |
| PG240621C00155000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 8.55 | 8.35 | 9.65 | -1.60 | -15.76% | 2 | 5,753 | 24.23% |
| PG240719C00155000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 9.51 | 8.30 | 10.60 | -1.34 | -12.35% | 8 | 995 | 23.17% |
| PG240920C00155000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 12.71 | 11.05 | 12.65 | 0.00 | - | 3 | 1,461 | 22.90% |
| PG241018C00155000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.10 | 11.05 | 13.80 | 0.00 | - | 2 | 78 | 23.72% |
| PG241115C00155000 | 2024-04-15 9:58AM EDT | 2024-11-15 | 9.48 | 11.70 | 13.35 | 0.00 | - | 1 | 106 | 21.03% |
| PG241220C00155000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 11.29 | 12.90 | 14.20 | 0.00 | - | 10 | 118 | 21.14% |
| PG250117C00155000 | 2024-04-26 1:24PM EDT | 2025-01-17 | 15.06 | 13.85 | 16.00 | -1.69 | -10.09% | 4 | 2,364 | 23.44% |
| PG250620C00155000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 17.42 | 17.75 | 19.45 | 0.00 | - | 10 | 96 | 23.86% |
| PG260116C00155000 | 2024-04-23 11:05AM EDT | 2026-01-16 | 22.06 | 21.35 | 22.20 | 0.00 | - | 9 | 136 | 22.86% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503P00155000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 982 | 16.50% |
| PG240510P00155000 | 2024-04-26 2:34PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.17 | 0.00 | - | 11 | 257 | 14.62% |
| PG240517P00155000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.28 | +0.05 | +23.81% | 47 | 3,681 | 13.62% |
| PG240524P00155000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.41 | +0.01 | +2.70% | 5 | 182 | 13.23% |
| PG240531P00155000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 0.49 | 0.44 | 0.51 | +0.06 | +13.95% | 4 | 103 | 12.73% |
| PG240621P00155000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.87 | 0.86 | 0.96 | +0.10 | +12.99% | 981 | 6,073 | 12.78% |
| PG240719P00155000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 1.39 | 1.43 | 1.50 | +0.12 | +9.45% | 100 | 1,399 | 12.75% |
| PG240920P00155000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 2.64 | 2.64 | 2.72 | +0.16 | +6.45% | 30 | 2,182 | 13.20% |
| PG241018P00155000 | 2024-04-26 2:24PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 37 | 431 | 13.44% |
| PG241115P00155000 | 2024-04-26 10:16AM EDT | 2024-11-15 | 3.80 | 3.75 | 3.90 | +0.10 | +2.70% | 1 | 298 | 13.98% |
| PG241220P00155000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 4.45 | 4.25 | 4.45 | +0.35 | +8.54% | 4 | 256 | 14.07% |
| PG250117P00155000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.80 | +0.14 | +3.10% | 1 | 1,741 | 14.00% |
| PG250321P00155000 | 2024-04-19 2:21PM EDT | 2025-03-21 | 7.20 | 5.15 | 7.55 | 0.00 | - | 50 | 49 | 17.38% |
| PG250620P00155000 | 2024-04-26 2:58PM EDT | 2025-06-20 | 6.62 | 6.60 | 7.95 | +0.30 | +4.75% | 2 | 207 | 16.00% |
| PG260116P00155000 | 2024-04-25 10:39AM EDT | 2026-01-16 | 8.15 | 8.15 | 8.60 | 0.00 | - | 2 | 118 | 13.88% |
