La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 108,63 +1 751,98 (+3,05 %)
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 :
Prix d’exercice:160.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00160000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 4.65 | 4.45 | 4.95 | -0.10 | -2.11% | 37 | 521 | 21.92% |
| PG240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.10 | 4.95 | 5.15 | +0.55 | +12.09% | 124 | 3,084 | 17.75% |
| PG240524C00160000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 5.14 | 5.10 | 7.20 | +1.81 | +54.35% | 1 | 269 | 29.85% |
| PG240531C00160000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 5.63 | 5.40 | 5.80 | +0.08 | +1.44% | 30 | 470 | 17.12% |
| PG240621C00160000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.65 | 6.15 | 6.75 | +0.40 | +6.40% | 27 | 4,399 | 17.47% |
| PG240719C00160000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 7.65 | 7.40 | 8.65 | -0.05 | -0.65% | 48 | 4,213 | 20.74% |
| PG240920C00160000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 9.90 | 8.70 | 9.95 | +0.15 | +1.54% | 73 | 2,625 | 18.74% |
| PG241018C00160000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 10.70 | 9.10 | 12.05 | +2.35 | +28.14% | 5 | 239 | 22.00% |
| PG241115C00160000 | 2024-04-30 12:10PM EDT | 2024-11-15 | 10.40 | 10.90 | 12.55 | 0.00 | - | 5 | 84 | 21.45% |
| PG241220C00160000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 11.72 | 12.25 | 12.95 | 0.00 | - | 2 | 224 | 20.55% |
| PG250117C00160000 | 2024-05-02 12:55PM EDT | 2025-01-17 | 13.40 | 12.50 | 15.40 | 0.00 | - | 3 | 2,736 | 23.97% |
| PG250321C00160000 | 2024-04-29 3:05PM EDT | 2025-03-21 | 12.55 | 14.15 | 15.15 | 0.00 | - | 1 | 33 | 21.07% |
| PG250620C00160000 | 2024-05-03 1:35PM EDT | 2025-06-20 | 16.35 | 16.60 | 19.10 | +1.96 | +13.62% | 1 | 225 | 24.42% |
| PG260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 20.85 | 20.25 | 21.10 | 0.00 | - | 1 | 198 | 22.28% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00160000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 1,104 | 867 | 13.97% |
| PG240517P00160000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.24 | -0.12 | -35.29% | 163 | 2,202 | 12.21% |
| PG240524P00160000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.53 | -0.13 | -26.53% | 166 | 284 | 13.04% |
| PG240531P00160000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.69 | -0.17 | -26.15% | 329 | 392 | 12.56% |
| PG240607P00160000 | 2024-05-03 1:46PM EDT | 2024-06-07 | 0.73 | 0.63 | 0.70 | -0.13 | -15.12% | 10 | 116 | 11.30% |
| PG240621P00160000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.95 | 0.97 | 1.01 | -0.25 | -20.83% | 1,480 | 3,500 | 11.26% |
| PG240719P00160000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 1.59 | 1.61 | 1.65 | -0.35 | -18.04% | 87 | 2,899 | 11.54% |
| PG240920P00160000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | -0.30 | -8.82% | 141 | 2,786 | 12.53% |
| PG241018P00160000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 3.65 | 3.60 | 3.75 | -0.25 | -6.41% | 24 | 223 | 13.00% |
| PG241115P00160000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 4.65 | 4.15 | 4.30 | 0.00 | - | 5 | 144 | 13.25% |
| PG241220P00160000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 4.70 | 4.65 | 4.80 | -0.90 | -16.07% | 3 | 278 | 13.22% |
| PG250117P00160000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 5.12 | 4.90 | 5.15 | -0.33 | -6.06% | 2 | 2,312 | 13.15% |
| PG250321P00160000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 6.70 | 5.90 | 7.15 | 0.00 | - | 53 | 56 | 15.17% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 6.95 | 7.70 | 0.00 | - | 2 | 198 | 14.22% |
| PG260116P00160000 | 2024-05-03 2:52PM EDT | 2026-01-16 | 9.05 | 8.10 | 9.95 | -0.48 | -5.04% | 2 | 150 | 14.29% |
