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
59 457,48 +1 085,07 (+1,86 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 192 | 121 | 12.60% |
| PG240517C00170000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 115 | 1,775 | 10.94% |
| PG240524C00170000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 17 | 124 | 11.55% |
| PG240531C00170000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.36 | 0.28 | 0.40 | -0.10 | -21.74% | 15 | 117 | 11.60% |
| PG240607C00170000 | 2024-05-03 1:15PM EDT | 2024-06-07 | 0.44 | 0.48 | 0.59 | -0.11 | -20.00% | 7 | 49 | 11.85% |
| PG240621C00170000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.01 | 0.95 | 1.01 | +0.03 | +3.06% | 966 | 12,030 | 12.40% |
| PG240719C00170000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 1.80 | 1.78 | 1.84 | -0.02 | -1.10% | 112 | 7,174 | 13.20% |
| PG240920C00170000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 3.96 | 4.00 | 4.15 | 0.00 | - | 48 | 4,174 | 15.91% |
| PG241018C00170000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 4.95 | 4.90 | 5.05 | -0.10 | -1.98% | 27 | 1,334 | 16.61% |
| PG241115C00170000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 5.90 | 5.65 | 5.80 | 0.00 | - | 11 | 168 | 16.98% |
| PG241220C00170000 | 2024-05-03 3:27PM EDT | 2024-12-20 | 6.75 | 6.70 | 6.80 | +0.17 | +2.58% | 145 | 120 | 17.59% |
| PG250117C00170000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.70 | -0.25 | -3.25% | 12 | 2,762 | 18.25% |
| PG250321C00170000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 7.80 | 8.45 | 9.55 | -0.82 | -9.51% | 4 | 180 | 19.39% |
| PG250620C00170000 | 2024-05-03 1:22PM EDT | 2025-06-20 | 10.65 | 9.90 | 11.45 | +0.30 | +2.90% | 4 | 368 | 19.84% |
| PG260116C00170000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 11.50 | 14.45 | 15.15 | -3.30 | -22.30% | 2 | 457 | 20.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00170000 | 2024-05-01 1:54PM EDT | 2024-05-17 | 6.50 | 5.30 | 6.05 | 0.00 | - | 4 | 4 | 18.19% |
| PG240531P00170000 | 2024-04-24 10:55AM EDT | 2024-05-31 | 9.40 | 4.20 | 6.40 | 0.00 | - | - | 1 | 15.44% |
| PG240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.50 | 5.10 | 6.60 | 0.00 | - | 10 | 0 | 12.68% |
| PG240719P00170000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 6.72 | 5.00 | 6.95 | 0.00 | - | 1 | 10 | 11.52% |
| PG240920P00170000 | 2024-04-30 11:17AM EDT | 2024-09-20 | 8.86 | 6.55 | 8.30 | 0.00 | - | 10 | 12 | 12.29% |
| PG241018P00170000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 8.00 | 7.00 | 8.65 | -1.00 | -11.11% | 15 | 34 | 12.06% |
| PG241115P00170000 | 2024-04-01 11:17AM EDT | 2024-11-15 | 12.20 | 9.25 | 9.55 | 0.00 | - | 4 | 28 | 13.15% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 2024-12-20 | 15.80 | 8.35 | 9.35 | 0.00 | - | 1 | 7 | 11.71% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 2025-01-17 | 14.85 | 10.25 | 11.00 | 0.00 | - | 1 | 75 | 14.15% |
| PG250321P00170000 | 2024-04-24 1:53PM EDT | 2025-03-21 | 11.45 | 9.90 | 12.30 | 0.00 | - | - | 5 | 14.84% |
| PG250620P00170000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 12.20 | 10.35 | 11.90 | 0.00 | - | 2 | 11 | 12.52% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 15.00 | 14.60 | 18.80 | 0.00 | - | 6 | 10 | 18.30% |
