La bourse est fermée
Dow Jones
37 718,85 -34,46 (-0,09 %) Nasdaq
15 612,54 -70,83 (-0,45 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0650 -0,0025 (-0,23 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 009,46 +1 035,43 (+1,79 %)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:07PM EDT. Marché ouvert.
Prix d’exercice:155.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419C00155000 | 2024-04-18 1:48PM EDT | 2024-04-19 | 3.00 | 2.95 | 3.05 | +0.34 | +12.78% | 528 | 5,075 | 47.51% |
| PG240426C00155000 | 2024-04-18 1:40PM EDT | 2024-04-26 | 3.25 | 3.30 | 3.45 | +0.20 | +6.56% | 156 | 759 | 26.64% |
| PG240503C00155000 | 2024-04-18 12:03PM EDT | 2024-05-03 | 3.86 | 3.65 | 3.80 | +0.87 | +29.10% | 15 | 185 | 22.73% |
| PG240510C00155000 | 2024-04-18 10:45AM EDT | 2024-05-10 | 4.15 | 4.00 | 4.10 | +0.30 | +7.79% | 6 | 189 | 20.92% |
| PG240517C00155000 | 2024-04-18 1:13PM EDT | 2024-05-17 | 4.30 | 4.30 | 4.45 | +0.28 | +6.97% | 259 | 1,176 | 20.31% |
| PG240524C00155000 | 2024-04-16 3:57PM EDT | 2024-05-24 | 4.00 | 4.60 | 4.80 | 0.00 | - | 18 | 18 | 20.08% |
| PG240531C00155000 | 2024-04-16 10:31AM EDT | 2024-05-31 | 4.35 | 4.85 | 5.05 | 0.00 | - | 4 | 7 | 19.59% |
| PG240621C00155000 | 2024-04-18 11:45AM EDT | 2024-06-21 | 5.80 | 5.75 | 5.90 | +0.65 | +12.62% | 144 | 5,119 | 19.39% |
| PG240719C00155000 | 2024-04-18 1:20PM EDT | 2024-07-19 | 6.70 | 6.65 | 6.80 | +0.65 | +10.74% | 1 | 981 | 19.10% |
| PG240920C00155000 | 2024-04-18 10:42AM EDT | 2024-09-20 | 8.85 | 8.60 | 9.15 | +0.45 | +5.36% | 191 | 1,421 | 20.56% |
| PG241018C00155000 | 2024-04-18 1:25PM EDT | 2024-10-18 | 9.55 | 9.45 | 9.70 | +0.85 | +9.77% | 41 | 40 | 20.18% |
| PG241115C00155000 | 2024-04-15 9:58AM EDT | 2024-11-15 | 9.48 | 10.15 | 10.30 | 0.00 | - | 1 | 106 | 20.07% |
| PG241220C00155000 | 2024-04-17 10:04AM EDT | 2024-12-20 | 10.65 | 11.25 | 11.45 | 0.00 | - | 1 | 118 | 20.86% |
| PG250117C00155000 | 2024-04-18 10:54AM EDT | 2025-01-17 | 12.40 | 12.15 | 12.40 | +0.93 | +8.11% | 4 | 2,355 | 21.54% |
| PG250620C00155000 | 2024-04-18 11:44AM EDT | 2025-06-20 | 15.56 | 15.25 | 15.60 | +0.66 | +4.43% | 5 | 93 | 22.02% |
| PG260116C00155000 | 2024-04-17 11:28AM EDT | 2026-01-16 | 17.92 | 18.85 | 19.30 | 0.00 | - | 4 | 139 | 22.58% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419P00155000 | 2024-04-18 1:51PM EDT | 2024-04-19 | 1.43 | 1.42 | 1.44 | -0.23 | -13.86% | 1,157 | 6,560 | 46.24% |
| PG240426P00155000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 1.67 | 1.68 | 1.75 | -0.31 | -15.66% | 242 | 740 | 25.10% |
| PG240503P00155000 | 2024-04-18 1:22PM EDT | 2024-05-03 | 1.99 | 1.87 | 1.94 | -0.44 | -18.11% | 27 | 607 | 20.34% |
| PG240510P00155000 | 2024-04-17 11:30AM EDT | 2024-05-10 | 2.78 | 2.06 | 2.14 | 0.00 | - | 2 | 111 | 18.27% |
| PG240517P00155000 | 2024-04-18 12:44PM EDT | 2024-05-17 | 2.28 | 2.23 | 2.28 | -0.35 | -13.31% | 50 | 3,288 | 16.81% |
| PG240524P00155000 | 2024-04-18 10:56AM EDT | 2024-05-24 | 2.25 | 2.28 | 2.47 | -0.61 | -21.33% | 15 | 22 | 16.11% |
| PG240621P00155000 | 2024-04-18 11:45AM EDT | 2024-06-21 | 2.91 | 2.96 | 3.05 | -0.29 | -9.06% | 50 | 3,710 | 14.41% |
| PG240719P00155000 | 2024-04-18 1:50PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | -0.15 | -3.95% | 50 | 1,003 | 14.14% |
| PG240920P00155000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.00 | -0.05 | -0.99% | 161 | 1,727 | 14.15% |
| PG241018P00155000 | 2024-04-18 1:38PM EDT | 2024-10-18 | 5.50 | 5.35 | 5.50 | -0.25 | -4.35% | 6 | 307 | 14.17% |
| PG241115P00155000 | 2024-04-18 10:43AM EDT | 2024-11-15 | 5.80 | 5.90 | 6.05 | -0.40 | -6.45% | 39 | 249 | 14.37% |
| PG241220P00155000 | 2024-04-17 10:25AM EDT | 2024-12-20 | 6.91 | 6.45 | 6.60 | 0.00 | - | 1 | 223 | 14.40% |
| PG250117P00155000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 6.90 | 6.80 | 6.95 | -0.35 | -4.83% | 13 | 1,737 | 14.30% |
| PG250620P00155000 | 2024-04-16 3:39PM EDT | 2025-06-20 | 9.00 | 8.60 | 8.90 | 0.00 | - | 86 | 122 | 14.36% |
| PG260116P00155000 | 2024-04-11 1:45PM EDT | 2026-01-16 | 10.67 | 9.75 | 10.75 | 0.00 | - | 1 | 110 | 14.04% |
