Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.317,49 +115,12 (+0,30%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.237,32 -1.062,06 (-1,82%)
The Procter & Gamble Company (PG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 1:33PM EDT | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621C00090000 | 2024-04-17 3:36PM EDT | 90.00 | 66.60 | 74.65 | 77.65 | 0.00 | - | 3 | 0 | 109.62% |
| PG240621C00100000 | 2024-04-26 10:39AM EDT | 100.00 | 62.09 | 64.70 | 67.75 | 0.00 | - | 2 | 15 | 94.58% |
| PG240621C00105000 | 2024-05-02 12:23PM EDT | 105.00 | 59.36 | 59.05 | 62.75 | 0.00 | - | 3 | 4 | 80.84% |
| PG240621C00110000 | 2023-10-24 3:33PM EDT | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 0.00% |
| PG240621C00115000 | 2024-04-11 1:31PM EDT | 115.00 | 41.94 | 49.35 | 52.80 | 0.00 | - | 6 | 29 | 69.97% |
| PG240621C00120000 | 2024-04-17 9:36AM EDT | 120.00 | 36.80 | 44.35 | 47.90 | 0.00 | - | 1 | 74 | 63.97% |
| PG240621C00125000 | 2024-04-03 3:59PM EDT | 125.00 | 31.70 | 38.70 | 42.25 | 0.00 | - | 2 | 110 | 69.95% |
| PG240621C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 26.50 | 34.80 | 37.65 | 0.00 | - | 10 | 245 | 52.12% |
| PG240621C00135000 | 2024-05-02 12:23PM EDT | 135.00 | 29.67 | 29.95 | 33.00 | 0.00 | - | 3 | 514 | 61.32% |
| PG240621C00140000 | 2024-04-16 1:44PM EDT | 140.00 | 17.19 | 25.30 | 28.00 | 0.00 | - | 2 | 284 | 53.72% |
| PG240621C00145000 | 2024-05-02 10:28AM EDT | 145.00 | 20.02 | 19.60 | 23.15 | 0.00 | - | 1 | 2,325 | 47.13% |
| PG240621C00150000 | 2024-05-08 10:12AM EDT | 150.00 | 17.17 | 14.55 | 18.25 | +0.67 | +4.06% | 2 | 1,055 | 40.03% |
| PG240621C00155000 | 2024-05-08 3:29PM EDT | 155.00 | 11.40 | 10.35 | 12.55 | -0.14 | -1.21% | 4 | 6,429 | 28.30% |
| PG240621C00160000 | 2024-05-08 3:56PM EDT | 160.00 | 6.95 | 6.15 | 7.00 | -0.13 | -1.84% | 38 | 4,390 | 17.59% |
| PG240621C00165000 | 2024-05-08 3:55PM EDT | 165.00 | 3.25 | 3.10 | 3.25 | -0.30 | -8.45% | 73 | 6,436 | 14.06% |
| PG240621C00170000 | 2024-05-08 3:53PM EDT | 170.00 | 1.00 | 0.92 | 0.96 | -0.17 | -14.53% | 142 | 12,402 | 11.85% |
| PG240621C00175000 | 2024-05-08 2:52PM EDT | 175.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 39 | 4,103 | 11.30% |
| PG240621C00180000 | 2024-05-07 10:39AM EDT | 180.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 1 | 954 | 12.70% |
| PG240621C00185000 | 2024-05-08 12:21PM EDT | 185.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 5 | 1,049 | 15.14% |
| PG240621C00190000 | 2024-04-17 1:59PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 103 | 16.21% |
| PG240621C00195000 | 2024-01-23 11:12AM EDT | 195.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 24 | 22.75% |
| PG240621C00200000 | 2024-05-01 1:06PM EDT | 200.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 328 | 31.91% |
| PG240621C00210000 | 2024-02-13 10:30AM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 37.40% |
| PG240621C00220000 | 2024-03-11 12:52PM EDT | 220.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 36 | 57.32% |
| PG240621C00230000 | 2023-11-16 10:56AM EDT | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 1 | 45.22% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2024-04-19 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 40 | 84 | 109.77% |
| PG240621P00075000 | 2024-04-02 11:54AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 39 | 124.56% |
| PG240621P00080000 | 2024-01-24 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 15 | 43 | 93.95% |
| PG240621P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 50 | 190 | 86.72% |
| PG240621P00090000 | 2023-12-06 11:07AM EDT | 90.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 2 | 81 | 78.52% |
| PG240621P00095000 | 2024-03-28 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 358 | 73.44% |
| PG240621P00100000 | 2024-04-23 12:50PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 53.52% |
| PG240621P00105000 | 2024-03-05 3:47PM EDT | 105.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 2 | 302 | 62.89% |
| PG240621P00110000 | 2024-03-27 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 333 | 54.79% |
| PG240621P00115000 | 2024-04-22 12:55PM EDT | 115.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 9 | 649 | 50.39% |
| PG240621P00120000 | 2024-05-02 11:46AM EDT | 120.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 954 | 50.64% |
| PG240621P00125000 | 2024-05-08 1:49PM EDT | 125.00 | 0.01 | 0.00 | 0.17 | -0.11 | -91.67% | 14 | 1,051 | 40.04% |
| PG240621P00130000 | 2024-05-06 12:28PM EDT | 130.00 | 0.02 | 0.02 | 1.27 | 0.00 | - | 1 | 1,201 | 53.47% |
| PG240621P00135000 | 2024-05-08 1:27PM EDT | 135.00 | 0.02 | 0.02 | 0.15 | -0.02 | -50.00% | 10 | 1,646 | 29.74% |
| PG240621P00140000 | 2024-05-08 1:49PM EDT | 140.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 8,253 | 22.75% |
| PG240621P00145000 | 2024-05-08 2:24PM EDT | 145.00 | 0.08 | 0.08 | 0.12 | -0.01 | -11.11% | 8 | 5,859 | 19.73% |
| PG240621P00150000 | 2024-05-08 3:33PM EDT | 150.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 496 | 5,037 | 16.55% |
| PG240621P00155000 | 2024-05-08 3:55PM EDT | 155.00 | 0.34 | 0.32 | 0.36 | +0.02 | +6.25% | 224 | 8,285 | 14.03% |
| PG240621P00160000 | 2024-05-08 3:52PM EDT | 160.00 | 0.74 | 0.74 | 0.80 | +0.09 | +13.85% | 175 | 4,976 | 11.46% |
| PG240621P00165000 | 2024-05-08 3:58PM EDT | 165.00 | 2.07 | 2.05 | 2.09 | +0.30 | +16.95% | 153 | 1,533 | 9.30% |
| PG240621P00170000 | 2024-05-08 9:58AM EDT | 170.00 | 4.45 | 5.00 | 5.20 | -0.10 | -2.20% | 29 | 1 | 7.42% |
| PG240621P00175000 | 2024-05-08 3:06PM EDT | 175.00 | 9.75 | 7.80 | 12.00 | +0.15 | +1.56% | 18 | 5 | 24.28% |
| PG240621P00180000 | 2024-05-06 3:12PM EDT | 180.00 | 15.85 | 12.75 | 16.95 | 0.00 | - | 1 | 1 | 29.90% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 114.49% |
| PG240621P00190000 | 2023-11-09 12:42PM EDT | 190.00 | 40.00 | 44.25 | 45.90 | 0.00 | - | 2 | 0 | 127.43% |
| PG240621P00200000 | 2024-01-18 11:00AM EDT | 200.00 | 52.37 | 40.25 | 44.40 | 0.00 | - | 33 | 0 | 80.59% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 123.61% |
© 2024 Yahoo. Todos los derechos reservados.