Mercado fechará em 35 mins
BOVESPA
122.261,55 -69,84 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.435,97 -168,08 (-0,32%) PETROLEO CRU
80,76 -0,07 (-0,09%) OURO
2.309,20 -21,60 (-0,93%) Bitcoin USD
60.807,26 -1.109,00 (-1,79%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:25PM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240705C00135000 | 2024-05-29 10:31AM EDT | 135.00 | 27.67 | 30.90 | 33.20 | 0.00 | - | - | 1 | 94.58% |
| PG240705C00140000 | 2024-06-20 1:17PM EDT | 140.00 | 27.78 | 26.70 | 28.10 | 0.00 | - | - | 1 | 54.10% |
| PG240705C00150000 | 2024-06-20 1:17PM EDT | 150.00 | 17.90 | 17.55 | 19.00 | 0.00 | - | 1 | 2 | 58.42% |
| PG240705C00155000 | 2024-06-21 2:37PM EDT | 155.00 | 13.70 | 12.55 | 12.95 | 0.00 | - | 3 | 4 | 40.19% |
| PG240705C00160000 | 2024-06-26 2:33PM EDT | 160.00 | 7.92 | 7.65 | 8.00 | -0.75 | -8.65% | 10 | 32 | 28.57% |
| PG240705C00162500 | 2024-06-21 3:29PM EDT | 162.50 | 6.20 | 5.25 | 5.50 | 0.00 | - | 11 | 28 | 21.92% |
| PG240705C00165000 | 2024-06-26 2:43PM EDT | 165.00 | 3.15 | 2.84 | 3.15 | -1.43 | -31.22% | 76 | 507 | 16.25% |
| PG240705C00167500 | 2024-06-26 2:27PM EDT | 167.50 | 1.42 | 1.29 | 1.34 | -0.39 | -21.55% | 102 | 149 | 13.09% |
| PG240705C00170000 | 2024-06-26 2:36PM EDT | 170.00 | 0.38 | 0.35 | 0.39 | -0.47 | -55.29% | 681 | 896 | 11.94% |
| PG240705C00172500 | 2024-06-26 12:53PM EDT | 172.50 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 10 | 519 | 12.84% |
| PG240705C00175000 | 2024-06-26 11:41AM EDT | 175.00 | 0.03 | 0.04 | 0.30 | -0.08 | -72.73% | 1 | 236 | 21.58% |
| PG240705C00180000 | 2024-06-24 10:29AM EDT | 180.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 18 | 20 | 31.79% |
| PG240705C00185000 | 2024-06-13 1:10PM EDT | 185.00 | 0.08 | 0.01 | 0.34 | 0.00 | - | 2 | 2 | 40.38% |
| PG240705C00190000 | 2024-06-25 1:44PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 24 | 34.96% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240705P00135000 | 2024-06-21 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 67.09% |
| PG240705P00140000 | 2024-06-25 1:46PM EDT | 140.00 | 0.03 | 0.00 | 0.34 | -0.01 | -25.00% | 40 | 24 | 57.32% |
| PG240705P00145000 | 2024-06-20 1:18PM EDT | 145.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 2 | 4 | 54.54% |
| PG240705P00150000 | 2024-06-13 10:15AM EDT | 150.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 38.09% |
| PG240705P00155000 | 2024-06-26 1:15PM EDT | 155.00 | 0.07 | 0.04 | 0.10 | -0.02 | -22.22% | 6 | 40 | 25.68% |
| PG240705P00157500 | 2024-06-25 3:46PM EDT | 157.50 | 0.09 | 0.04 | 0.34 | -0.08 | -47.06% | 75 | 86 | 27.93% |
| PG240705P00160000 | 2024-06-26 11:41AM EDT | 160.00 | 0.11 | 0.05 | 0.12 | -0.04 | -26.67% | 1 | 310 | 17.29% |
| PG240705P00162500 | 2024-06-26 10:24AM EDT | 162.50 | 0.15 | 0.10 | 0.13 | 0.00 | - | 4 | 84 | 12.65% |
| PG240705P00165000 | 2024-06-26 3:04PM EDT | 165.00 | 0.34 | 0.31 | 0.35 | 0.00 | - | 72 | 520 | 10.45% |
| PG240705P00167500 | 2024-06-26 2:27PM EDT | 167.50 | 0.98 | 1.07 | 1.10 | +0.19 | +24.05% | 87 | 228 | 8.92% |
| PG240705P00170000 | 2024-06-26 11:43AM EDT | 170.00 | 2.65 | 2.62 | 2.76 | +0.68 | +34.52% | 50 | 85 | 6.10% |
| PG240705P00172500 | 2024-06-26 11:49AM EDT | 172.50 | 4.77 | 4.95 | 5.15 | +0.77 | +19.25% | 2 | 0 | 0.00% |
| PG240705P00175000 | 2024-06-24 11:30AM EDT | 175.00 | 6.40 | 7.45 | 7.80 | 0.00 | - | 5 | 0 | 15.92% |
| PG240705P00177500 | 2024-06-26 9:36AM EDT | 177.50 | 11.55 | 9.90 | 10.25 | +1.60 | +16.08% | 40 | 40 | 16.99% |
| PG240705P00180000 | 2024-05-24 12:59PM EDT | 180.00 | 14.48 | 9.65 | 13.85 | 0.00 | - | 1 | 0 | 45.29% |
© 2024 Yahoo. Todos os direitos reservados.