La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 390,96 -1 962,73 (-3,36 %)
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:150.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00150000 | 2024-05-09 11:33AM EDT | 2024-05-17 | 16.93 | 15.80 | 18.20 | 0.00 | - | 2 | 207 | 75.88% |
| PG240524C00150000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 13.05 | 15.75 | 18.40 | 0.00 | - | 1 | 7 | 56.30% |
| PG240531C00150000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 13.55 | 15.65 | 18.30 | 0.00 | - | 1 | 151 | 44.90% |
| PG240607C00150000 | 2024-04-26 12:14PM EDT | 2024-06-07 | 12.30 | 16.40 | 19.50 | 0.00 | - | 1 | 1 | 49.00% |
| PG240621C00150000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 18.07 | 16.00 | 19.10 | +1.16 | +6.86% | 6 | 1,057 | 37.40% |
| PG240719C00150000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 19.70 | 16.95 | 20.65 | +2.03 | +11.49% | 6 | 403 | 36.40% |
| PG240920C00150000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 19.61 | 18.50 | 20.10 | +1.81 | +10.17% | 2 | 325 | 24.57% |
| PG241018C00150000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 18.60 | 19.55 | 22.20 | 0.00 | - | 1 | 20 | 28.48% |
| PG241115C00150000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 17.80 | 20.60 | 21.05 | 0.00 | - | 1 | 19 | 23.24% |
| PG241220C00150000 | 2024-05-10 2:48PM EDT | 2024-12-20 | 22.20 | 21.60 | 21.90 | +2.68 | +13.73% | 6 | 13 | 23.42% |
| PG250117C00150000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 22.36 | 21.70 | 22.80 | +0.40 | +1.82% | 100 | 2,746 | 24.09% |
| PG250321C00150000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 19.40 | 22.25 | 24.30 | 0.00 | - | 20 | 23 | 24.46% |
| PG250620C00150000 | 2024-05-01 3:41PM EDT | 2025-06-20 | 23.40 | 25.20 | 25.75 | 0.00 | - | 27 | 130 | 23.96% |
| PG260116C00150000 | 2024-05-09 2:10PM EDT | 2026-01-16 | 28.00 | 28.40 | 29.50 | 0.00 | - | 20 | 366 | 24.41% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00150000 | 2024-05-10 1:22PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 11 | 2,444 | 38.28% |
| PG240524P00150000 | 2024-05-10 1:56PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 1 | 616 | 27.64% |
| PG240531P00150000 | 2024-05-06 1:38PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 175 | 23.44% |
| PG240607P00150000 | 2024-05-07 9:36AM EDT | 2024-06-07 | 0.11 | 0.02 | 0.13 | 0.00 | - | 9 | 10 | 21.24% |
| PG240614P00150000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 0.19 | 0.02 | 0.33 | 0.00 | - | - | 5 | 22.95% |
| PG240621P00150000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.12 | -0.02 | -14.29% | 13 | 5,352 | 17.09% |
| PG240719P00150000 | 2024-05-10 9:51AM EDT | 2024-07-19 | 0.28 | 0.18 | 0.25 | -0.02 | -6.67% | 1 | 3,076 | 15.26% |
| PG240920P00150000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 0.79 | 0.78 | 0.85 | -0.12 | -13.19% | 100 | 1,697 | 15.04% |
| PG241018P00150000 | 2024-05-09 9:55AM EDT | 2024-10-18 | 1.17 | 1.09 | 1.17 | -0.14 | -10.69% | 1 | 330 | 15.09% |
| PG241115P00150000 | 2024-05-10 2:10PM EDT | 2024-11-15 | 1.55 | 1.46 | 1.62 | -0.17 | -9.88% | 1 | 218 | 15.57% |
| PG241220P00150000 | 2024-05-10 3:24PM EDT | 2024-12-20 | 1.85 | 1.83 | 1.92 | -0.37 | -16.67% | 6 | 161 | 15.24% |
| PG250117P00150000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 2.08 | 2.09 | 2.28 | -0.31 | -12.97% | 115 | 3,026 | 15.36% |
| PG250321P00150000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 3.00 | 2.36 | 2.98 | -0.65 | -17.81% | 1 | 124 | 15.38% |
| PG250620P00150000 | 2024-05-10 1:47PM EDT | 2025-06-20 | 3.79 | 2.71 | 4.00 | -0.41 | -9.76% | 9 | 307 | 15.50% |
| PG260116P00150000 | 2024-05-10 10:30AM EDT | 2026-01-16 | 5.68 | 5.45 | 6.85 | -0.37 | -6.12% | 1 | 137 | 16.69% |
