Mercado abrirá em 10 mins
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 0,00 (0,00%) PETROLEO CRU
78,16 +0,59 (+0,76%) OURO
2.365,00 -27,90 (-1,17%) Bitcoin USD
69.764,34 +44,65 (+0,06%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pré-Abertura:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240719C00110000 | 2024-04-11 10:04AM EDT | 110.00 | 47.49 | 56.30 | 60.05 | 0.00 | - | 6 | 10 | 56.64% |
| PG240719C00115000 | 2023-12-06 3:04PM EDT | 115.00 | 34.25 | 32.55 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| PG240719C00120000 | 2024-04-30 11:44AM EDT | 120.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PG240719C00125000 | 2023-12-12 1:07PM EDT | 125.00 | 24.30 | 25.90 | 29.50 | 0.00 | - | 1 | 3 | 0.00% |
| PG240719C00130000 | 2024-05-15 1:08PM EDT | 130.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| PG240719C00135000 | 2024-04-17 11:30AM EDT | 135.00 | 22.40 | 33.25 | 35.60 | 0.00 | - | 7 | 298 | 55.07% |
| PG240719C00140000 | 2024-04-25 2:46PM EDT | 140.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 8 | 196 | 0.00% |
| PG240719C00145000 | 2024-05-10 10:21AM EDT | 145.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| PG240719C00150000 | 2024-05-22 2:40PM EDT | 150.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| PG240719C00155000 | 2024-05-21 3:32PM EDT | 155.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 6 | 971 | 0.00% |
| PG240719C00160000 | 2024-05-22 2:40PM EDT | 160.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 7 | 4,124 | 0.00% |
| PG240719C00165000 | 2024-05-22 10:59AM EDT | 165.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3,566 | 0.00% |
| PG240719C00170000 | 2024-05-22 2:23PM EDT | 170.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 142 | 8,074 | 0.78% |
| PG240719C00175000 | 2024-05-22 3:44PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 288 | 4,312 | 3.13% |
| PG240719C00180000 | 2024-05-22 3:35PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 1,983 | 3.13% |
| PG240719C00185000 | 2024-05-15 2:07PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 6.25% |
| PG240719C00190000 | 2024-05-01 3:46PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| PG240719C00195000 | 2024-03-11 9:31AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| PG240719C00200000 | 2024-05-10 11:04AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| PG240719C00210000 | 2024-05-09 2:41PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| PG240719C00220000 | 2024-05-20 10:59AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240719P00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | - | 1 | 97.75% |
| PG240719P00085000 | 2024-01-11 1:09PM EDT | 85.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 104.83% |
| PG240719P00090000 | 2024-02-12 3:23PM EDT | 90.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 1 | 8 | 83.89% |
| PG240719P00095000 | 2024-01-08 4:20PM EDT | 95.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 89.99% |
| PG240719P00100000 | 2024-02-20 12:30PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 104 | 61.62% |
| PG240719P00105000 | 2024-03-05 3:49PM EDT | 105.00 | 0.13 | 0.02 | 2.19 | 0.00 | - | 2 | 8 | 76.90% |
| PG240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 5 | 7 | 55.42% |
| PG240719P00115000 | 2024-05-21 9:32AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| PG240719P00120000 | 2024-05-13 3:18PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 351 | 12.50% |
| PG240719P00125000 | 2024-05-22 3:45PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| PG240719P00130000 | 2024-05-16 2:35PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| PG240719P00135000 | 2024-05-17 3:25PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4,113 | 12.50% |
| PG240719P00140000 | 2024-05-22 2:27PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 3,141 | 12.50% |
| PG240719P00145000 | 2024-05-20 1:42PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,208 | 6.25% |
| PG240719P00150000 | 2024-05-22 2:15PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 3,066 | 6.25% |
| PG240719P00155000 | 2024-05-22 2:18PM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 2,454 | 6.25% |
| PG240719P00160000 | 2024-05-22 2:31PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 129 | 3,235 | 3.13% |
| PG240719P00165000 | 2024-05-22 3:54PM EDT | 165.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 162 | 1,659 | 0.78% |
| PG240719P00170000 | 2024-05-22 2:47PM EDT | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 73 | 560 | 0.00% |
| PG240719P00175000 | 2024-05-21 12:50PM EDT | 175.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PG240719P00200000 | 2024-01-17 3:22PM EDT | 200.00 | 50.90 | 40.25 | 44.40 | 0.00 | - | - | 0 | 78.10% |
© 2024 Yahoo. Todos os direitos reservados.