U.S. markets open in 9 hours 21 minutes
F S&P 500
5,677.50 +56.75 (+1.01%) F Dow Jones
41,800.00 +274.00 (+0.66%) F Nasdaq
19,627.00 +277.75 (+1.44%) E-mini Russell 2000 Index Futur
2,263.10 +33.20 (+1.49%) Petróleo
70.82 -0.09 (-0.13%) Oro
2,588.90 -9.70 (-0.37%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 0.00% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 43.50 | 41.30 | 44.95 | 0.00 | - | 1 | 6 | 0.00% |
| PG240920C00130000 | 2024-07-30 12:39PM EDT | 130.00 | 31.85 | 38.65 | 42.25 | 0.00 | - | 3 | 9 | 0.00% |
| PG240920C00135000 | 2024-09-10 3:14PM EDT | 135.00 | 42.24 | 38.50 | 39.60 | 0.00 | - | 1 | 38 | 164.84% |
| PG240920C00140000 | 2024-09-12 10:15AM EDT | 140.00 | 33.80 | 32.70 | 34.90 | 0.00 | - | 2 | 42 | 214.75% |
| PG240920C00145000 | 2024-09-17 12:51PM EDT | 145.00 | 30.67 | 27.45 | 30.70 | 0.00 | - | 1 | 49 | 127.54% |
| PG240920C00150000 | 2024-09-18 3:20PM EDT | 150.00 | 24.20 | 23.45 | 24.20 | -2.54 | -9.50% | 5 | 281 | 119.53% |
| PG240920C00155000 | 2024-09-18 10:20AM EDT | 155.00 | 18.95 | 18.40 | 19.20 | -2.56 | -11.90% | 10 | 2,002 | 97.66% |
| PG240920C00160000 | 2024-09-18 3:10PM EDT | 160.00 | 14.20 | 12.35 | 14.90 | -1.70 | -10.69% | 51 | 2,719 | 106.54% |
| PG240920C00162500 | 2024-09-13 12:15PM EDT | 162.50 | 11.88 | 10.95 | 12.35 | 0.00 | - | 3 | 6 | 61.62% |
| PG240920C00165000 | 2024-09-18 3:55PM EDT | 165.00 | 9.13 | 8.85 | 9.90 | -1.92 | -17.38% | 368 | 3,362 | 60.84% |
| PG240920C00167500 | 2024-09-18 2:44PM EDT | 167.50 | 5.63 | 4.55 | 8.45 | -3.68 | -39.53% | 3 | 143 | 89.99% |
| PG240920C00170000 | 2024-09-18 3:33PM EDT | 170.00 | 3.97 | 3.00 | 4.30 | -2.03 | -33.83% | 372 | 7,498 | 32.47% |
| PG240920C00172500 | 2024-09-18 3:38PM EDT | 172.50 | 2.01 | 1.39 | 2.01 | -1.64 | -44.93% | 137 | 1,540 | 22.75% |
| PG240920C00175000 | 2024-09-18 3:43PM EDT | 175.00 | 0.42 | 0.35 | 0.60 | -1.16 | -73.42% | 1,473 | 5,533 | 20.46% |
| PG240920C00177500 | 2024-09-18 3:57PM EDT | 177.50 | 0.04 | 0.03 | 0.07 | -0.41 | -91.11% | 763 | 1,653 | 18.36% |
| PG240920C00180000 | 2024-09-18 3:29PM EDT | 180.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 579 | 6,050 | 25.98% |
| PG240920C00182500 | 2024-09-18 1:01PM EDT | 182.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 684 | 37.31% |
| PG240920C00185000 | 2024-09-16 3:58PM EDT | 185.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 111 | 595 | 43.36% |
| PG240920C00187500 | 2024-09-17 10:04AM EDT | 187.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 250 | 84.67% |
| PG240920C00190000 | 2024-09-18 10:26AM EDT | 190.00 | 0.13 | 0.00 | 0.07 | +0.07 | +116.67% | 4 | 184 | 54.30% |
| PG240920C00192500 | 2024-09-16 3:35PM EDT | 192.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 257 | 104.79% |
| PG240920C00195000 | 2024-09-17 2:58PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 316 | 60.94% |
| PG240920C00200000 | 2024-09-16 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 209 | 96.29% |
| PG240920C00210000 | 2024-09-10 10:28AM EDT | 210.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 187.55% |
| PG240920C00215000 | 2024-09-09 2:30PM EDT | 215.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 24 | 181.54% |
| PG240920C00220000 | 2024-09-04 3:43PM EDT | 220.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 36 | 196.48% |
| PG240920C00240000 | 2024-07-29 12:48PM EDT | 240.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 35 | 201.95% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 546.09% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 456.25% |
| PG240920P00085000 | 2024-07-09 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 2 | 432.81% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 355.47% |
| PG240920P00095000 | 2024-06-27 1:30PM EDT | 95.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 458.59% |
| PG240920P00100000 | 2024-08-30 11:11AM EDT | 100.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 22 | 423.24% |
| PG240920P00105000 | 2024-06-10 11:37AM EDT | 105.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 623 | 315.23% |
| PG240920P00110000 | 2024-08-19 1:24PM EDT | 110.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 513 | 359.57% |
| PG240920P00115000 | 2024-08-23 3:33PM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 87 | 329.69% |
| PG240920P00120000 | 2024-08-27 1:04PM EDT | 120.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 4 | 321 | 281.64% |
| PG240920P00125000 | 2024-07-31 2:10PM EDT | 125.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 25 | 93 | 273.44% |
| PG240920P00130000 | 2024-08-16 3:58PM EDT | 130.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 112 | 245.90% |
| PG240920P00135000 | 2024-09-13 9:47AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,425 | 112.50% |
| PG240920P00140000 | 2024-09-10 10:28AM EDT | 140.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 699 | 168.75% |
| PG240920P00145000 | 2024-09-16 11:18AM EDT | 145.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 12 | 761 | 167.77% |
| PG240920P00150000 | 2024-09-17 1:41PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,384 | 75.00% |
| PG240920P00155000 | 2024-09-18 1:22PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 15,114 | 62.50% |
| PG240920P00157500 | 2024-09-10 1:52PM EDT | 157.50 | 0.22 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 106.10% |
| PG240920P00160000 | 2024-09-18 9:33AM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 7,849 | 61.52% |
| PG240920P00162500 | 2024-09-16 10:47AM EDT | 162.50 | 0.24 | 0.01 | 1.54 | 0.00 | - | 3 | 1,440 | 85.69% |
| PG240920P00165000 | 2024-09-18 3:10PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | -0.02 | -28.57% | 81 | 3,904 | 45.90% |
| PG240920P00167500 | 2024-09-18 2:46PM EDT | 167.50 | 0.15 | 0.03 | 0.29 | +0.08 | +114.29% | 12 | 3,228 | 41.90% |
| PG240920P00170000 | 2024-09-18 2:56PM EDT | 170.00 | 0.09 | 0.09 | 0.53 | -0.02 | -18.18% | 265 | 5,863 | 36.87% |
| PG240920P00172500 | 2024-09-18 3:58PM EDT | 172.50 | 0.41 | 0.32 | 0.61 | +0.17 | +70.83% | 458 | 1,654 | 23.19% |
| PG240920P00175000 | 2024-09-18 3:23PM EDT | 175.00 | 1.45 | 1.33 | 1.50 | +0.75 | +107.14% | 711 | 2,747 | 16.55% |
| PG240920P00177500 | 2024-09-18 2:32PM EDT | 177.50 | 4.15 | 2.51 | 5.35 | +2.13 | +105.45% | 60 | 543 | 62.65% |
| PG240920P00180000 | 2024-09-18 2:10PM EDT | 180.00 | 5.20 | 5.05 | 7.20 | +0.90 | +20.93% | 1 | 2 | 63.33% |
| PG240920P00182500 | 2024-09-11 12:30PM EDT | 182.50 | 7.85 | 7.65 | 9.45 | 0.00 | - | 4 | 28 | 69.78% |
| PG240920P00185000 | 2024-09-13 11:33AM EDT | 185.00 | 10.76 | 10.90 | 12.60 | 0.00 | - | 6 | 1 | 75.10% |
| PG240920P00187500 | 2024-09-11 10:26AM EDT | 187.50 | 13.30 | 12.10 | 14.60 | 0.00 | - | - | - | 98.10% |
| PG240920P00192500 | 2024-09-13 9:45AM EDT | 192.50 | 18.55 | 18.40 | 19.60 | 0.00 | - | - | - | 94.53% |
| PG240920P00195000 | 2024-09-06 9:55AM EDT | 195.00 | 18.50 | 20.60 | 23.25 | 0.00 | - | 1 | 1 | 123.34% |
© 2024 Yahoo. Todos los derechos reservados.