PCG - PG&E Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PCG190920C000010002019-06-07 11:02AM EDT1.0022.7420.0021.350.00-10100.00%
PCG190920C000020002019-06-07 11:02AM EDT2.0015.8019.1520.500.00-220.00%
PCG190920C000040002019-06-10 12:14AM EDT4.009.2016.9017.950.00-220.00%
PCG190920C000050002019-06-20 2:58PM EDT5.0017.5012.0013.350.00-270.00%
PCG190920C000060002019-09-13 2:09PM EDT6.004.854.655.400.00-30275.00%
PCG190920C000070002019-09-13 10:29AM EDT7.003.503.654.400.00-50212.50%
PCG190920C000075002019-08-20 9:35AM EDT7.503.102.474.650.00--0228.13%
PCG190920C000080002019-09-16 10:16AM EDT8.002.853.003.10-0.13-4.36%750187.50%
PCG190920C000085002019-09-11 9:32AM EDT8.502.602.222.990.00-40194.53%
PCG190920C000090002019-09-13 11:56AM EDT9.002.001.722.500.00-10164.06%
PCG190920C000095002019-09-16 3:33PM EDT9.501.641.501.68+0.16+10.81%330121.88%
PCG190920C000100002019-09-16 2:52PM EDT10.001.191.051.29-0.21-15.00%270117.58%
PCG190920C000105002019-09-16 3:56PM EDT10.500.840.751.01-0.22-20.75%5300131.64%
PCG190920C000110002019-09-16 3:39PM EDT11.000.550.510.60-0.25-31.25%6510119.53%
PCG190920C000115002019-09-16 3:58PM EDT11.500.360.350.37-0.23-38.98%7670121.88%
PCG190920C000120002019-09-16 3:53PM EDT12.000.250.190.27-0.17-40.48%1,0400125.00%
PCG190920C000125002019-09-16 3:39PM EDT12.500.160.050.17-0.16-50.00%1810116.41%
PCG190920C000130002019-09-16 3:44PM EDT13.000.110.020.15-0.10-47.62%4170128.91%
PCG190920C000135002019-09-16 2:52PM EDT13.500.060.010.09-0.10-62.50%130131.25%
PCG190920C000140002019-09-16 3:41PM EDT14.000.050.040.07-0.08-61.54%230151.56%
PCG190920C000145002019-09-16 2:26PM EDT14.500.060.020.07-0.04-40.00%300160.94%
PCG190920C000150002019-09-16 3:54PM EDT15.000.040.010.07-0.04-50.00%750171.88%
PCG190920C000160002019-09-13 3:59PM EDT16.000.050.000.050.00-30184.38%
PCG190920C000170002019-09-13 9:30AM EDT17.000.030.010.040.00-120206.25%
PCG190920C000180002019-09-16 10:30AM EDT18.000.030.010.020.00-120212.50%
PCG190920C000190002019-09-16 12:43PM EDT19.000.010.000.28-0.03-75.00%220340.63%
PCG190920C000200002019-09-16 12:46PM EDT20.000.020.010.02-0.04-66.67%50250.00%
PCG190920C000210002019-09-12 2:45PM EDT21.000.010.000.050.00-130287.50%
PCG190920C000220002019-09-12 2:08PM EDT22.000.010.000.030.00-20281.25%
PCG190920C000230002019-09-12 2:54PM EDT23.000.030.000.030.00-60300.00%
PCG190920C000240002019-09-16 10:14AM EDT24.000.030.000.03-0.01-25.00%40312.50%
PCG190920C000250002019-09-16 10:27AM EDT25.000.010.000.02-0.02-66.67%10312.50%
PCG190920C000260002019-09-13 3:16PM EDT26.000.010.000.010.00-10300.00%
PCG190920C000270002019-08-22 10:00AM EDT27.000.030.000.090.00-360406.25%
PCG190920C000280002019-08-20 1:56PM EDT28.000.040.000.080.00-10412.50%
PCG190920C000290002019-09-10 1:47PM EDT29.000.050.000.080.00-20425.00%
PCG190920C000300002019-09-11 3:35PM EDT30.000.030.000.090.00-200443.75%
PCG190920C000310002019-08-16 3:19PM EDT31.000.050.000.080.00-50446.88%
PCG190920C000320002019-07-22 9:34AM EDT32.000.160.000.200.00-2035525.00%
PCG190920C000330002019-08-19 10:43AM EDT33.000.010.000.010.00-10375.00%
PCG190920C000340002019-07-25 3:12PM EDT34.000.100.000.520.00-533652.34%
PCG190920C000350002019-07-09 9:53AM EDT35.000.480.000.490.00-4509656.25%
PCG190920C000360002019-07-18 2:57PM EDT36.000.080.000.270.00-5182598.44%
PCG190920C000370002019-07-25 10:26AM EDT37.000.100.000.520.00-1,500880685.94%
PCG190920C000380002019-07-18 2:07PM EDT38.000.050.000.260.00-5256614.06%
PCG190920C000390002019-09-13 3:16PM EDT39.000.010.000.020.00-10450.00%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PCG190920P000010002019-08-19 11:47AM EDT1.000.010.000.010.00-1670900.00%
PCG190920P000020002019-08-23 2:19PM EDT2.000.010.000.010.00-1940650.00%
PCG190920P000030002019-09-11 1:16PM EDT3.000.020.000.010.00-10487.50%
PCG190920P000040002019-09-13 10:43AM EDT4.000.020.010.030.00-80462.50%
PCG190920P000050002019-09-13 3:59PM EDT5.000.010.000.050.00-380378.13%
PCG190920P000055002019-09-09 1:17PM EDT5.500.010.000.01-0.05-83.33%10275.00%
PCG190920P000060002019-09-13 10:32AM EDT6.000.020.000.010.00-600237.50%
PCG190920P000065002019-09-13 12:16PM EDT6.500.030.000.030.00-180243.75%
PCG190920P000070002019-09-16 3:56PM EDT7.000.010.000.03-0.03-75.00%3120212.50%
PCG190920P000075002019-09-12 3:55PM EDT7.500.070.000.160.00-100254.69%
PCG190920P000080002019-09-16 3:44PM EDT8.000.030.030.11-0.04-57.14%2760212.50%
PCG190920P000085002019-09-16 3:22PM EDT8.500.050.000.16-0.03-37.50%760185.94%
PCG190920P000090002019-09-16 3:40PM EDT9.000.060.050.07-0.07-53.85%3830142.19%
PCG190920P000095002019-09-16 2:45PM EDT9.500.120.080.12-0.05-29.41%3800130.47%
PCG190920P000100002019-09-16 3:59PM EDT10.000.180.150.20-0.10-35.71%9150121.88%
PCG190920P000105002019-09-16 3:59PM EDT10.500.290.270.35-0.14-32.56%1,6050117.19%
PCG190920P000110002019-09-16 3:51PM EDT11.000.560.470.60-0.05-8.20%1740117.58%
PCG190920P000115002019-09-16 10:02AM EDT11.501.010.750.96+0.09+9.78%460123.05%
PCG190920P000120002019-09-13 2:37PM EDT12.001.401.051.310.00-280114.45%
PCG190920P000125002019-09-13 2:37PM EDT12.501.851.231.940.00-70110.94%
PCG190920P000130002019-09-16 2:28PM EDT13.002.121.752.24-0.10-4.50%8075.00%
PCG190920P000135002019-09-13 12:46PM EDT13.502.692.152.900.00-40120.31%
PCG190920P000140002019-09-12 11:07AM EDT14.003.742.873.250.00-50159.38%
PCG190920P000150002019-09-16 12:01PM EDT15.004.353.704.30+0.30+7.41%60137.50%
PCG190920P000160002019-09-13 2:45PM EDT16.005.204.805.250.00-70193.75%
PCG190920P000170002019-09-11 1:59PM EDT17.006.595.606.350.00-10375.00%
PCG190920P000180002019-09-13 2:09PM EDT18.007.206.607.350.00-180405.47%
PCG190920P000190002019-09-16 11:13AM EDT19.008.057.808.25+0.10+1.26%40262.50%
PCG190920P000200002019-09-16 9:32AM EDT20.009.348.609.35+0.14+1.52%10459.38%
PCG190920P000210002019-09-09 12:43PM EDT21.0010.489.6510.200.00-10421.88%
PCG190920P000220002019-09-09 1:01PM EDT22.0011.2810.6011.200.00-10442.19%
PCG190920P000230002019-09-13 10:31AM EDT23.0012.5211.6012.350.00-10526.56%
PCG190920P000240002019-09-16 11:05AM EDT24.0012.8412.6013.35-0.83-6.07%90546.88%
PCG190920P000250002019-08-26 1:31PM EDT25.0013.6213.6014.350.00-10565.63%
PCG190920P000260002019-07-22 12:10AM EDT26.008.4813.2516.800.00--0378.13%
PCG190920P000300002019-08-15 3:47PM EDT30.0015.6918.4520.400.00-30675.78%
PCG190920P000380002019-06-07 11:03AM EDT38.0014.8015.3017.050.00--80.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines