The Procter & Gamble Company (PG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-25 10:45AM EDT | 65.00 | 98.55 | 95.15 | 98.95 | 0.00 | - | 5 | 5 | 59.77% |
| 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 | 85.50 | 89.40 | 0.00 | - | 2 | 2 | 55.74% |
| 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 | 71.20 | 75.00 | 0.00 | - | 45 | 29 | 59.49% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 66.45 | 70.45 | 0.00 | - | 80 | 62 | 57.12% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 62.25 | 65.70 | 0.00 | - | 45 | 26 | 53.85% |
| 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 | 52.20 | 55.55 | 0.00 | - | 1 | 28 | 45.12% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 44.50% |
| PG250117C00120000 | 2024-04-24 2:04PM EDT | 120.00 | 46.10 | 43.05 | 46.55 | 0.00 | - | 3 | 207 | 40.77% |
| PG250117C00125000 | 2024-04-24 2:45PM EDT | 125.00 | 41.26 | 39.10 | 42.00 | 0.00 | - | 1 | 144 | 38.27% |
| PG250117C00130000 | 2024-04-22 11:58AM EDT | 130.00 | 35.10 | 34.35 | 37.40 | 0.00 | - | 3 | 705 | 35.56% |
| PG250117C00135000 | 2024-04-23 10:48AM EDT | 135.00 | 31.20 | 30.05 | 32.65 | 0.00 | - | 3 | 125 | 32.40% |
| PG250117C00140000 | 2024-04-23 10:40AM EDT | 140.00 | 28.00 | 25.10 | 28.10 | +1.60 | +6.06% | 1 | 814 | 29.66% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 145.00 | 21.45 | 22.05 | 23.40 | 0.00 | - | 1 | 4,247 | 26.47% |
| PG250117C00150000 | 2024-04-26 10:06AM EDT | 150.00 | 19.07 | 18.20 | 19.40 | +1.15 | +6.42% | 25 | 2,793 | 24.58% |
| PG250117C00155000 | 2024-04-26 1:24PM EDT | 155.00 | 15.06 | 13.85 | 16.00 | -1.69 | -10.09% | 4 | 2,364 | 23.48% |
| PG250117C00160000 | 2024-04-26 11:06AM EDT | 160.00 | 11.25 | 11.55 | 12.35 | -1.65 | -12.79% | 31 | 2,745 | 21.43% |
| PG250117C00165000 | 2024-04-26 3:45PM EDT | 165.00 | 8.83 | 8.60 | 8.90 | -0.57 | -6.06% | 19 | 5,604 | 19.22% |
| PG250117C00170000 | 2024-04-26 3:51PM EDT | 170.00 | 6.36 | 6.25 | 6.45 | -0.84 | -11.67% | 14 | 2,740 | 18.16% |
| PG250117C00175000 | 2024-04-26 3:22PM EDT | 175.00 | 4.45 | 4.30 | 4.45 | -0.42 | -8.62% | 4 | 3,757 | 17.20% |
| PG250117C00180000 | 2024-04-26 12:46PM EDT | 180.00 | 2.91 | 2.76 | 2.95 | -0.84 | -22.40% | 12 | 1,945 | 16.44% |
| PG250117C00185000 | 2024-04-25 10:06AM EDT | 185.00 | 2.40 | 1.77 | 1.88 | 0.00 | - | 10 | 3,381 | 15.83% |
| PG250117C00190000 | 2024-04-22 10:47AM EDT | 190.00 | 1.17 | 1.09 | 1.17 | 0.00 | - | 16 | 1,323 | 15.42% |
| PG250117C00195000 | 2024-04-25 9:33AM EDT | 195.00 | 0.93 | 0.67 | 0.73 | 0.00 | - | 1 | 1,206 | 15.21% |
| PG250117C00200000 | 2024-04-11 1:23PM EDT | 200.00 | 0.35 | 0.36 | 0.47 | 0.00 | - | 1 | 643 | 15.21% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.17 | 0.23 | 0.00 | - | 6 | 293 | 15.75% |
| PG250117C00220000 | 2024-04-05 11:55AM EDT | 220.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 6 | 608 | 16.75% |
| PG250117C00230000 | 2024-04-22 10:46AM EDT | 230.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 7 | 123 | 17.68% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-03-26 1:06PM EDT | 65.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 5 | 210 | 48.05% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.03 | 0.34 | 0.00 | - | 1 | 128 | 48.34% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 50.78% |
| PG250117P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.10 | 0.06 | 1.40 | 0.00 | - | 2 | 80 | 53.81% |
| PG250117P00085000 | 2024-04-09 10:32AM EDT | 85.00 | 0.17 | 0.05 | 0.41 | 0.00 | - | 5 | 60 | 39.23% |
| PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.06 | 0.50 | 0.00 | - | 3 | 182 | 37.38% |
| PG250117P00095000 | 2024-04-23 9:49AM EDT | 95.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 1 | 1,048 | 29.79% |
| PG250117P00100000 | 2024-04-19 10:28AM EDT | 100.00 | 0.38 | 0.23 | 0.27 | 0.00 | - | 18 | 254 | 28.27% |
| PG250117P00105000 | 2024-04-24 12:52PM EDT | 105.00 | 0.32 | 0.30 | 0.37 | 0.00 | - | 48 | 1,247 | 27.12% |
| PG250117P00110000 | 2024-04-18 3:42PM EDT | 110.00 | 0.61 | 0.34 | 0.47 | 0.00 | - | 1 | 557 | 25.68% |
| PG250117P00115000 | 2024-04-22 1:00PM EDT | 115.00 | 0.62 | 0.50 | 0.59 | 0.00 | - | 9 | 827 | 24.20% |
| PG250117P00120000 | 2024-04-26 12:14PM EDT | 120.00 | 0.70 | 0.66 | 0.73 | +0.05 | +7.69% | 2 | 824 | 22.67% |
| PG250117P00125000 | 2024-04-24 3:55PM EDT | 125.00 | 0.80 | 0.83 | 0.94 | 0.00 | - | 4 | 1,046 | 21.34% |
| PG250117P00130000 | 2024-04-23 3:21PM EDT | 130.00 | 1.13 | 1.08 | 1.18 | 0.00 | - | 2 | 1,205 | 19.89% |
| PG250117P00135000 | 2024-04-25 3:14PM EDT | 135.00 | 1.43 | 1.41 | 1.57 | 0.00 | - | 2 | 1,538 | 18.75% |
| PG250117P00140000 | 2024-04-24 2:11PM EDT | 140.00 | 1.80 | 1.87 | 2.07 | 0.00 | - | 1 | 2,631 | 17.57% |
| PG250117P00145000 | 2024-04-26 10:32AM EDT | 145.00 | 2.54 | 2.50 | 2.72 | -0.11 | -4.15% | 2 | 2,510 | 16.35% |
| PG250117P00150000 | 2024-04-25 2:23PM EDT | 150.00 | 3.25 | 3.40 | 3.65 | 0.00 | - | 63 | 3,038 | 15.28% |
| PG250117P00155000 | 2024-04-26 1:30PM EDT | 155.00 | 4.65 | 4.60 | 4.80 | +0.14 | +3.10% | 1 | 1,741 | 14.03% |
| PG250117P00160000 | 2024-04-26 3:33PM EDT | 160.00 | 6.40 | 6.25 | 6.55 | +0.45 | +7.56% | 1 | 2,348 | 13.16% |
| PG250117P00165000 | 2024-04-26 3:14PM EDT | 165.00 | 8.45 | 8.40 | 8.60 | +0.25 | +3.05% | 31 | 1,725 | 11.88% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 170.00 | 14.85 | 9.60 | 12.70 | 0.00 | - | 1 | 75 | 13.45% |
| PG250117P00175000 | 2024-04-18 10:11AM EDT | 175.00 | 19.05 | 12.95 | 15.75 | 0.00 | - | 44 | 48 | 11.95% |
| PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 22.00 | 26.05 | 0.00 | - | 1 | 1 | 25.71% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.70 | 34.75 | 0.00 | - | 1 | 0 | 35.51% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 36.48% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 48.07% |
| PG250117P00200000 | 2024-03-19 10:20AM EDT | 200.00 | 38.15 | 41.15 | 44.60 | 0.00 | - | 4 | 7 | 31.85% |
| PG250117P00210000 | 2024-01-24 4:50PM EDT | 210.00 | 57.54 | 47.45 | 50.75 | 0.00 | - | 3 | 3 | 25.11% |
| PG250117P00220000 | 2023-11-15 4:38PM EDT | 220.00 | 68.17 | 74.50 | 77.25 | 0.00 | - | 1 | 1 | 62.70% |
| 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.