U.S. markets open in 4 hours 3 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
155.95+0.50 (+0.32%)
Al cierre: 04:00PM EDT
156.52 +0.57 (+0.37%)
Antes de la apertura del mercado: 05:06AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PG240419C000750002024-01-26 1:47PM EDT75.0081.9485.1588.700.00-33791.70%
PG240419C000850002024-04-01 9:54AM EDT85.0075.500.000.000.00-1300.00%
PG240419C000900002024-02-12 1:15PM EDT90.0067.0070.9573.800.00-27650.00%
PG240419C000950002023-09-21 1:15PM EDT95.0059.2053.1057.100.00--20.00%
PG240419C001000002024-04-16 10:24AM EDT100.0055.880.000.000.00-200.00%
PG240419C001050002023-09-21 12:54PM EDT105.0049.8543.3547.700.00--10.00%
PG240419C001100002024-04-11 10:04AM EDT110.0046.980.000.000.00-600.00%
PG240419C001150002024-01-02 10:39AM EDT115.0034.100.000.000.00-2160.00%
PG240419C001200002024-01-17 10:54AM EDT120.0030.4737.2540.350.00-13284.96%
PG240419C001250002024-04-11 1:30PM EDT125.0031.080.000.000.00-100.00%
PG240419C001300002024-04-16 3:39PM EDT130.0026.400.000.000.00-700.00%
PG240419C001350002024-04-15 11:54AM EDT135.0021.830.000.000.00-200.00%
PG240419C001400002024-04-16 1:44PM EDT140.0016.210.000.000.00-200.00%
PG240419C001450002024-04-16 12:32PM EDT145.0011.330.000.000.00-15900.00%
PG240419C001470002024-04-04 12:48PM EDT147.0010.180.000.000.00-100.00%
PG240419C001480002024-04-08 11:22AM EDT148.008.800.000.000.00-600.00%
PG240419C001490002024-04-10 10:38AM EDT149.008.600.000.000.00-200.00%
PG240419C001500002024-04-16 3:57PM EDT150.006.120.000.000.00-13700.00%
PG240419C001525002024-04-16 3:32PM EDT152.504.120.000.000.00-23600.00%
PG240419C001550002024-04-16 3:59PM EDT155.002.110.000.000.00-42200.00%
PG240419C001575002024-04-16 3:59PM EDT157.501.110.000.000.00-74703.13%
PG240419C001600002024-04-16 3:57PM EDT160.000.500.000.000.00-33306.25%
PG240419C001625002024-04-16 3:47PM EDT162.500.230.000.000.00-155012.50%
PG240419C001650002024-04-16 3:59PM EDT165.000.100.000.000.00-224012.50%
PG240419C001675002024-04-16 3:28PM EDT167.500.050.000.000.00-31025.00%
PG240419C001700002024-04-16 3:39PM EDT170.000.030.000.000.00-30025.00%
PG240419C001725002024-04-16 11:52AM EDT172.500.010.000.000.00-2025.00%
PG240419C001750002024-04-16 3:58PM EDT175.000.010.000.000.00-5025.00%
PG240419C001775002024-04-03 11:15AM EDT177.500.020.000.000.00-1025.00%
PG240419C001800002024-04-15 9:34AM EDT180.000.010.000.000.00-1025.00%
PG240419C001825002024-03-26 10:58AM EDT182.500.030.000.000.00-1050.00%
PG240419C001850002024-04-12 10:55AM EDT185.000.020.000.000.00-2050.00%
PG240419C001900002024-02-23 1:09PM EDT190.000.030.001.270.00-410143.85%
PG240419C001950002024-04-08 11:14AM EDT195.000.010.000.000.00-9050.00%
PG240419C002000002024-01-04 4:55PM EDT200.000.190.001.070.00-24165.43%
PG240419C002300002024-04-16 3:50PM EDT230.000.010.000.000.00-1050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PG240419P000750002023-10-05 9:30AM EDT75.000.120.000.230.00--10347.66%
PG240419P000850002023-12-11 10:31AM EDT85.000.030.000.230.00-1021292.58%
PG240419P000900002023-09-29 9:48AM EDT90.000.260.030.390.00-21291.02%
PG240419P000950002024-01-26 2:41PM EDT95.000.120.000.480.00-114270.70%
PG240419P001000002024-01-26 11:35AM EDT100.000.040.010.080.00-4125196.88%
PG240419P001050002024-02-16 4:27PM EDT105.000.040.000.050.00-139165.63%
PG240419P001100002024-02-13 4:47PM EDT110.000.050.001.270.00-759238.67%
PG240419P001150002024-04-05 9:30AM EDT115.000.010.000.000.00-2050.00%
PG240419P001200002024-04-04 11:55AM EDT120.000.020.000.000.00-2050.00%
PG240419P001250002024-04-16 2:47PM EDT125.000.020.000.000.00-5050.00%
PG240419P001300002024-04-16 2:47PM EDT130.000.070.000.000.00-16050.00%
PG240419P001350002024-04-16 2:52PM EDT135.000.040.000.000.00-91025.00%
PG240419P001400002024-04-15 3:54PM EDT140.000.100.000.000.00-49025.00%
PG240419P001420002024-04-15 1:34PM EDT142.000.120.000.000.00-2025.00%
PG240419P001430002024-04-16 11:55AM EDT143.000.110.000.000.00-6025.00%
PG240419P001440002024-04-15 11:50AM EDT144.000.120.000.000.00-2025.00%
PG240419P001450002024-04-16 1:37PM EDT145.000.150.000.000.00-178025.00%
PG240419P001460002024-04-11 11:30AM EDT146.000.300.000.000.00-4012.50%
PG240419P001470002024-04-16 3:28PM EDT147.000.200.000.000.00-65012.50%
PG240419P001480002024-04-16 2:51PM EDT148.000.270.000.000.00-98012.50%
PG240419P001490002024-04-16 1:02PM EDT149.000.350.000.000.00-10012.50%
PG240419P001500002024-04-16 3:21PM EDT150.000.450.000.000.00-280012.50%
PG240419P001525002024-04-16 3:56PM EDT152.500.970.000.000.00-20006.25%
PG240419P001550002024-04-16 3:59PM EDT155.002.010.000.000.00-45201.56%
PG240419P001575002024-04-16 3:58PM EDT157.503.500.000.000.00-15200.00%
PG240419P001600002024-04-16 3:44PM EDT160.005.210.000.000.00-1100.00%
PG240419P001625002024-04-15 10:14AM EDT162.507.700.000.000.00-1200.00%
PG240419P001650002024-04-16 10:31AM EDT165.0010.000.000.000.00-100.00%
PG240419P001675002024-04-15 3:28PM EDT167.5012.780.000.000.00-200.00%
PG240419P001700002024-04-04 3:59PM EDT170.0015.210.000.000.00-18200.00%
PG240419P001725002024-04-10 3:24PM EDT172.5016.150.000.000.00-1000.00%
PG240419P001750002024-04-05 3:19PM EDT175.0019.150.000.000.00-4000.00%
PG240419P001800002024-04-04 3:33PM EDT180.0024.770.000.000.00-2000.00%
PG240419P001850002024-04-08 12:04PM EDT185.0028.330.000.000.00-10000.00%
PG240419P001950002024-04-08 11:24AM EDT195.0039.150.000.000.00-1800.00%
PG240419P002000002024-01-10 3:29PM EDT200.0050.6841.0044.800.00--0177.64%