Mercado fechará em 5 h 24 min
BOVESPA
121.967,78 -363,61 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.483,67 -120,38 (-0,23%) PETROLEO CRU
81,11 +0,28 (+0,35%) OURO
2.308,10 -22,70 (-0,97%) Bitcoin USD
61.735,85 -220,62 (-0,36%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:36AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240628C00150000 | 2024-06-24 3:13PM EDT | 150.00 | 18.15 | 17.05 | 17.40 | 0.00 | - | 2 | 2 | 63.28% |
| PG240628C00155000 | 2024-06-20 11:37AM EDT | 155.00 | 12.19 | 11.10 | 12.40 | 0.00 | - | 5 | 7 | 47.07% |
| PG240628C00157500 | 2024-06-20 11:37AM EDT | 157.50 | 9.83 | 9.50 | 9.85 | 0.00 | - | - | 5 | 34.38% |
| PG240628C00160000 | 2024-06-25 3:18PM EDT | 160.00 | 6.50 | 7.00 | 7.90 | 0.00 | - | 1 | 106 | 48.98% |
| PG240628C00162500 | 2024-06-25 2:07PM EDT | 162.50 | 4.00 | 4.60 | 5.65 | 0.00 | - | 2 | 5 | 43.07% |
| PG240628C00165000 | 2024-06-26 10:19AM EDT | 165.00 | 2.39 | 2.26 | 2.39 | +0.53 | +28.49% | 55 | 848 | 12.11% |
| PG240628C00167500 | 2024-06-26 10:15AM EDT | 167.50 | 0.60 | 0.60 | 0.64 | 0.00 | - | 208 | 651 | 12.16% |
| PG240628C00170000 | 2024-06-26 10:13AM EDT | 170.00 | 0.07 | 0.09 | 0.11 | -0.03 | -30.00% | 149 | 2,370 | 14.16% |
| PG240628C00172500 | 2024-06-25 3:59PM EDT | 172.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 25 | 416 | 20.12% |
| PG240628C00175000 | 2024-06-26 10:10AM EDT | 175.00 | 0.03 | 0.01 | 0.10 | -0.01 | -20.00% | 1 | 401 | 30.27% |
| PG240628C00180000 | 2024-06-24 10:01AM EDT | 180.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 1 | 6 | 57.96% |
| PG240628C00187500 | 2024-06-25 10:05AM EDT | 187.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 21 | 70.61% |
| PG240628C00190000 | 2024-06-24 12:48PM EDT | 190.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 15 | 16 | 77.15% |
| PG240628C00192500 | 2024-06-24 9:58AM EDT | 192.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 13 | 83.59% |
| PG240628C00195000 | 2024-06-24 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 11 | 29 | 89.84% |
| PG240628C00200000 | 2024-06-13 10:34AM EDT | 200.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 6 | 8 | 101.76% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240628P00130000 | 2024-06-07 3:36PM EDT | 130.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 140.82% |
| PG240628P00140000 | 2024-06-17 3:06PM EDT | 140.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 11 | 104.69% |
| PG240628P00150000 | 2024-06-25 11:41AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 27 | 50.00% |
| PG240628P00155000 | 2024-06-25 10:22AM EDT | 155.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 1 | 89 | 52.44% |
| PG240628P00157500 | 2024-06-25 3:00PM EDT | 157.50 | 0.04 | 0.02 | 0.34 | 0.00 | - | 121 | 143 | 51.07% |
| PG240628P00160000 | 2024-06-25 2:48PM EDT | 160.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 27 | 162 | 28.32% |
| PG240628P00162500 | 2024-06-26 9:52AM EDT | 162.50 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 33 | 335 | 21.19% |
| PG240628P00165000 | 2024-06-26 10:14AM EDT | 165.00 | 0.16 | 0.14 | 0.19 | -0.11 | -40.74% | 56 | 712 | 15.24% |
| PG240628P00167500 | 2024-06-26 10:14AM EDT | 167.50 | 0.94 | 0.85 | 0.95 | -0.09 | -8.74% | 363 | 2,995 | 13.97% |
| PG240628P00170000 | 2024-06-26 9:45AM EDT | 170.00 | 4.22 | 2.88 | 3.05 | +0.52 | +14.05% | 1 | 86 | 20.80% |
| PG240628P00172500 | 2024-06-25 1:14PM EDT | 172.50 | 5.85 | 5.30 | 5.70 | 0.00 | - | 2 | 0 | 35.50% |
| PG240628P00182500 | 2024-06-24 9:44AM EDT | 182.50 | 14.65 | 14.75 | 15.65 | 0.00 | - | 2 | 0 | 70.65% |
© 2024 Yahoo. Todos os direitos reservados.