Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,58 (+0,70%) Bitcoin EUR
57.194,15 -1.409,04 (-2,40%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-25 10:45AM EDT | 65.00 | 98.55 | 98.85 | 102.65 | 0.00 | - | 5 | 5 | 60.84% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 5 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 89.15 | 92.95 | 0.00 | - | 2 | 2 | 56.10% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.80 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 75.45 | 78.60 | 0.00 | - | 45 | 29 | 52.14% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 70.00 | 73.80 | 0.00 | - | 80 | 62 | 57.76% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 66.05 | 69.10 | 0.00 | - | 45 | 26 | 54.84% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-04-03 9:45AM EDT | 110.00 | 51.60 | 53.75 | 57.70 | 0.00 | - | 1 | 28 | 40.88% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 31.60% |
| PG250117C00120000 | 2024-04-24 2:04PM EDT | 120.00 | 46.10 | 46.40 | 50.10 | 0.00 | - | 3 | 207 | 42.60% |
| PG250117C00125000 | 2024-04-24 2:45PM EDT | 125.00 | 41.26 | 41.65 | 45.45 | 0.00 | - | 1 | 144 | 39.88% |
| PG250117C00130000 | 2024-04-22 11:58AM EDT | 130.00 | 35.10 | 37.00 | 39.50 | 0.00 | - | 3 | 705 | 33.39% |
| PG250117C00135000 | 2024-05-08 3:08PM EDT | 135.00 | 34.15 | 33.15 | 35.80 | -0.78 | -2.23% | 1 | 121 | 33.41% |
| PG250117C00140000 | 2024-04-26 9:30AM EDT | 140.00 | 28.00 | 29.50 | 30.40 | 0.00 | - | 1 | 813 | 28.74% |
| PG250117C00145000 | 2024-05-01 3:41PM EDT | 145.00 | 24.70 | 24.25 | 25.75 | 0.00 | - | 27 | 4,232 | 25.97% |
| PG250117C00150000 | 2024-05-08 12:45PM EDT | 150.00 | 21.50 | 20.00 | 21.35 | +0.55 | +2.63% | 13 | 2,752 | 23.62% |
| PG250117C00155000 | 2024-05-08 3:57PM EDT | 155.00 | 17.45 | 17.15 | 17.40 | -0.25 | -1.41% | 3 | 2,370 | 21.91% |
| PG250117C00160000 | 2024-05-08 3:23PM EDT | 160.00 | 13.59 | 12.45 | 13.75 | -0.41 | -2.93% | 8 | 2,736 | 20.37% |
| PG250117C00165000 | 2024-05-08 2:08PM EDT | 165.00 | 10.60 | 10.30 | 10.50 | -0.15 | -1.40% | 3 | 5,615 | 19.03% |
| PG250117C00170000 | 2024-05-08 3:21PM EDT | 170.00 | 7.59 | 7.55 | 7.70 | -0.17 | -2.19% | 51 | 2,776 | 17.86% |
| PG250117C00175000 | 2024-05-08 3:23PM EDT | 175.00 | 5.30 | 5.25 | 5.45 | -0.20 | -3.64% | 34 | 3,846 | 16.96% |
| PG250117C00180000 | 2024-05-07 11:49AM EDT | 180.00 | 3.63 | 3.45 | 3.65 | 0.00 | - | 14 | 1,970 | 16.12% |
| PG250117C00185000 | 2024-05-07 11:22AM EDT | 185.00 | 2.31 | 2.22 | 2.31 | 0.00 | - | 4 | 3,410 | 15.38% |
| PG250117C00190000 | 2024-05-06 9:45AM EDT | 190.00 | 1.40 | 1.35 | 1.43 | 0.00 | - | 2 | 1,335 | 14.91% |
| PG250117C00195000 | 2024-05-08 9:32AM EDT | 195.00 | 0.95 | 0.79 | 0.88 | +0.10 | +11.76% | 1 | 1,309 | 14.66% |
| PG250117C00200000 | 2024-05-08 11:16AM EDT | 200.00 | 0.58 | 0.47 | 0.73 | +0.23 | +65.71% | 5 | 643 | 15.55% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.22 | 0.30 | 0.00 | - | 6 | 293 | 15.53% |
| PG250117C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.22 | 0.07 | 0.18 | 0.00 | - | 3 | 611 | 16.53% |
| PG250117C00230000 | 2024-05-07 9:42AM EDT | 230.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 7 | 130 | 17.60% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-05-08 12:49PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 9 | 210 | 40.43% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 1 | 128 | 53.03% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 52.93% |
| PG250117P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 80 | 55.23% |
| PG250117P00085000 | 2024-05-07 9:32AM EDT | 85.00 | 0.10 | 0.05 | 1.32 | 0.00 | - | 5 | 56 | 51.38% |
| PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.06 | 0.50 | 0.00 | - | 3 | 182 | 39.26% |
| PG250117P00095000 | 2024-04-23 9:49AM EDT | 95.00 | 0.19 | 0.05 | 1.58 | 0.00 | - | 1 | 1,048 | 45.83% |
| PG250117P00100000 | 2024-05-07 3:39PM EDT | 100.00 | 0.17 | 0.15 | 0.22 | 0.00 | - | 30 | 234 | 29.03% |
| PG250117P00105000 | 2024-05-07 3:30PM EDT | 105.00 | 0.22 | 0.17 | 0.29 | 0.00 | - | 10 | 1,237 | 27.69% |
| PG250117P00110000 | 2024-04-18 3:42PM EDT | 110.00 | 0.61 | 0.24 | 0.36 | 0.00 | - | 1 | 557 | 26.12% |
| PG250117P00115000 | 2024-04-29 11:44AM EDT | 115.00 | 0.55 | 0.33 | 0.45 | 0.00 | - | 1 | 826 | 24.63% |
| PG250117P00120000 | 2024-05-07 11:36AM EDT | 120.00 | 0.50 | 0.43 | 0.56 | 0.00 | - | 2 | 820 | 23.13% |
| PG250117P00125000 | 2024-05-02 2:27PM EDT | 125.00 | 0.72 | 0.58 | 0.70 | 0.00 | - | 4 | 1,045 | 21.67% |
| PG250117P00130000 | 2024-05-07 3:39PM EDT | 130.00 | 0.79 | 0.78 | 0.83 | 0.00 | - | 4 | 1,303 | 19.95% |
| PG250117P00135000 | 2024-05-02 11:36AM EDT | 135.00 | 1.23 | 1.02 | 1.07 | 0.00 | - | 1 | 1,537 | 18.61% |
| PG250117P00140000 | 2024-05-06 1:33PM EDT | 140.00 | 1.51 | 1.35 | 1.41 | 0.00 | - | 2 | 2,631 | 17.37% |
| PG250117P00145000 | 2024-05-02 11:22AM EDT | 145.00 | 2.12 | 1.81 | 1.88 | 0.00 | - | 6 | 2,516 | 16.18% |
| PG250117P00150000 | 2024-05-06 3:15PM EDT | 150.00 | 2.69 | 2.47 | 2.55 | 0.00 | - | 1 | 3,031 | 15.07% |
| PG250117P00155000 | 2024-05-07 2:49PM EDT | 155.00 | 3.25 | 3.40 | 3.50 | -0.25 | -7.14% | 10 | 2,066 | 14.04% |
| PG250117P00160000 | 2024-05-08 11:09AM EDT | 160.00 | 4.65 | 4.70 | 4.80 | -0.10 | -2.11% | 4 | 2,312 | 13.02% |
| PG250117P00165000 | 2024-05-07 9:59AM EDT | 165.00 | 6.60 | 6.45 | 6.60 | 0.00 | - | 2 | 1,777 | 12.07% |
| PG250117P00170000 | 2024-05-07 9:42AM EDT | 170.00 | 8.65 | 8.70 | 8.90 | 0.00 | - | 24 | 99 | 10.98% |
| PG250117P00175000 | 2024-05-01 9:37AM EDT | 175.00 | 13.40 | 11.40 | 12.55 | 0.00 | - | 1 | 49 | 11.31% |
| PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 22.00 | 26.05 | 0.00 | - | 1 | 1 | 30.69% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.70 | 34.75 | 0.00 | - | 1 | 0 | 40.43% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 41.67% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 53.13% |
| PG250117P00200000 | 2024-05-02 3:45PM EDT | 200.00 | 36.10 | 33.05 | 35.65 | 0.00 | - | 1 | 1 | 15.58% |
| PG250117P00210000 | 2024-05-03 1:48PM EDT | 210.00 | 45.72 | 42.90 | 46.55 | 0.00 | - | 2 | 2 | 22.41% |
| PG250117P00220000 | 2024-05-03 1:48PM EDT | 220.00 | 55.75 | 53.30 | 56.70 | 0.00 | - | 1 | 1 | 25.97% |
| PG250117P00230000 | 2024-01-31 4:52PM EDT | 230.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.