Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.294,04 +141,27 (+0,22%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 27.75 | 31.65 | 0.00 | - | - | 2 | 85.94% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 20.05 | 21.25 | 0.00 | - | - | 1 | 59.28% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 18.55 | 19.95 | +0.80 | +4.26% | 6 | 8 | 69.53% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 13.15 | 16.25 | +0.80 | +5.80% | 6 | 24 | 83.03% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 11.35 | 13.30 | 0.00 | - | 1 | 9 | 65.55% |
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 155.00 | 9.26 | 8.75 | 9.90 | -0.22 | -2.32% | 5 | 313 | 38.43% |
| PG240510C00157500 | 2024-05-03 2:29PM EDT | 157.50 | 6.96 | 5.50 | 7.70 | +1.01 | +16.97% | 26 | 347 | 36.82% |
| PG240510C00160000 | 2024-05-03 3:18PM EDT | 160.00 | 4.65 | 4.45 | 4.95 | -0.10 | -2.11% | 37 | 521 | 23.68% |
| PG240510C00162500 | 2024-05-03 3:26PM EDT | 162.50 | 2.43 | 2.23 | 2.81 | +0.43 | +21.50% | 564 | 1,160 | 19.70% |
| PG240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.76 | 0.73 | 0.78 | +0.17 | +28.81% | 2,784 | 1,519 | 12.18% |
| PG240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 395 | 249 | 11.62% |
| PG240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 192 | 121 | 12.60% |
| PG240510C00172500 | 2024-05-03 12:26PM EDT | 172.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 105 | 18.16% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 1 | 33.11% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 3 | 120.80% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 15 | 104.88% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 1.26 | -0.01 | -33.33% | 20 | 23 | 89.40% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 83.25% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 80.18% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 2 | 77.10% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 42.58% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 2 | 71.00% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 36 | 34 | 67.87% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 1.26 | -0.06 | -75.00% | 1 | 10 | 64.84% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 61.72% |
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 146 | 56.45% |
| PG240510P00152500 | 2024-05-03 10:32AM EDT | 152.50 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 6 | 276 | 38.77% |
| PG240510P00155000 | 2024-05-01 3:37PM EDT | 155.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 23 | 291 | 23.05% |
| PG240510P00157500 | 2024-05-03 2:43PM EDT | 157.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,121 | 418 | 19.04% |
| PG240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 1,104 | 867 | 15.09% |
| PG240510P00162500 | 2024-05-03 3:56PM EDT | 162.50 | 0.27 | 0.29 | 0.33 | -0.28 | -50.91% | 1,363 | 814 | 12.26% |
| PG240510P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 1.10 | 1.10 | 1.15 | -0.52 | -32.10% | 240 | 502 | 10.13% |
| PG240510P00167500 | 2024-05-03 3:24PM EDT | 167.50 | 3.07 | 2.74 | 4.00 | -2.87 | -48.32% | 5 | 1 | 25.29% |
© 2024 Yahoo. Todos os direitos reservados.