Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.135,09 +752,16 (+1,13%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 0.00% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 43.50 | 43.55 | 45.85 | 0.00 | - | 1 | 6 | 48.41% |
| PG240920C00130000 | 2024-01-23 11:09AM EDT | 130.00 | 28.43 | 32.25 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| PG240920C00135000 | 2024-05-15 11:19AM EDT | 135.00 | 32.89 | 33.05 | 35.30 | 0.00 | - | 2 | 37 | 36.63% |
| PG240920C00140000 | 2024-04-15 1:54PM EDT | 140.00 | 18.70 | 26.60 | 29.90 | 0.00 | - | 10 | 37 | 30.49% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 145.00 | 19.65 | 23.05 | 26.05 | 0.00 | - | 1 | 17 | 30.93% |
| PG240920C00150000 | 2024-05-10 2:54PM EDT | 150.00 | 19.61 | 19.80 | 20.50 | 0.00 | - | 2 | 325 | 24.43% |
| PG240920C00155000 | 2024-05-13 2:43PM EDT | 155.00 | 13.99 | 15.45 | 16.60 | 0.00 | - | 12 | 2,044 | 23.52% |
| PG240920C00160000 | 2024-05-16 1:15PM EDT | 160.00 | 11.98 | 11.25 | 12.40 | 0.00 | - | 4 | 2,515 | 20.86% |
| PG240920C00165000 | 2024-05-17 11:57AM EDT | 165.00 | 7.30 | 6.65 | 7.80 | -0.85 | -10.43% | 39 | 2,008 | 16.40% |
| PG240920C00170000 | 2024-05-17 2:33PM EDT | 170.00 | 4.70 | 4.70 | 4.85 | -0.35 | -6.93% | 145 | 4,421 | 15.05% |
| PG240920C00175000 | 2024-05-17 2:58PM EDT | 175.00 | 2.57 | 2.60 | 2.70 | -0.33 | -11.38% | 165 | 1,771 | 14.03% |
| PG240920C00180000 | 2024-05-17 9:31AM EDT | 180.00 | 1.26 | 1.27 | 1.35 | -0.04 | -3.08% | 4 | 930 | 13.34% |
| PG240920C00185000 | 2024-05-16 10:24AM EDT | 185.00 | 0.59 | 0.56 | 0.60 | 0.00 | - | 3 | 183 | 12.85% |
| PG240920C00190000 | 2024-05-17 11:17AM EDT | 190.00 | 0.24 | 0.24 | 0.28 | +0.02 | +9.09% | 20 | 75 | 12.92% |
| PG240920C00195000 | 2024-05-15 9:39AM EDT | 195.00 | 0.11 | 0.10 | 0.17 | 0.00 | - | 25 | 225 | 13.70% |
| PG240920C00200000 | 2024-05-09 12:11PM EDT | 200.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 4 | 145 | 14.50% |
| PG240920C00210000 | 2024-04-25 2:29PM EDT | 210.00 | 0.02 | 0.02 | 1.31 | 0.00 | - | 1 | 2 | 28.58% |
| PG240920C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 2 | 4 | 35.99% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 58.01% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 55.27% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 45.51% |
| PG240920P00095000 | 2024-01-08 11:05AM EDT | 95.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 47.51% |
| PG240920P00100000 | 2024-05-03 2:13PM EDT | 100.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 14 | 50.59% |
| PG240920P00105000 | 2024-05-16 11:43AM EDT | 105.00 | 0.14 | 0.02 | 0.34 | +0.11 | +366.67% | 3 | 617 | 41.53% |
| PG240920P00110000 | 2024-04-17 11:13AM EDT | 110.00 | 0.22 | 0.00 | 1.29 | 0.00 | - | 3 | 512 | 49.51% |
| PG240920P00115000 | 2024-05-09 3:49PM EDT | 115.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 3 | 59 | 49.21% |
| PG240920P00120000 | 2024-04-25 12:18PM EDT | 120.00 | 0.18 | 0.03 | 1.32 | 0.00 | - | 1 | 321 | 41.32% |
| PG240920P00125000 | 2024-05-13 2:31PM EDT | 125.00 | 0.14 | 0.03 | 0.12 | 0.00 | - | 1 | 110 | 23.49% |
| PG240920P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 0.22 | 0.10 | 0.22 | 0.00 | - | 1 | 114 | 22.80% |
| PG240920P00135000 | 2024-05-09 3:09PM EDT | 135.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 3 | 2,404 | 19.58% |
| PG240920P00140000 | 2024-05-17 10:05AM EDT | 140.00 | 0.28 | 0.24 | 0.29 | +0.03 | +12.00% | 10 | 594 | 17.97% |
| PG240920P00145000 | 2024-05-13 9:33AM EDT | 145.00 | 0.50 | 0.39 | 0.44 | 0.00 | - | 3 | 697 | 16.46% |
| PG240920P00150000 | 2024-05-15 3:29PM EDT | 150.00 | 0.78 | 0.62 | 0.79 | 0.00 | - | 2 | 1,761 | 15.59% |
| PG240920P00155000 | 2024-05-17 3:50PM EDT | 155.00 | 1.09 | 0.88 | 1.10 | +0.08 | +7.92% | 283 | 2,358 | 13.55% |
| PG240920P00160000 | 2024-05-17 3:57PM EDT | 160.00 | 1.87 | 1.76 | 2.06 | +0.08 | +4.47% | 77 | 2,884 | 12.96% |
| PG240920P00165000 | 2024-05-17 2:00PM EDT | 165.00 | 3.30 | 3.10 | 3.25 | +0.05 | +1.54% | 70 | 1,719 | 11.41% |
| PG240920P00170000 | 2024-05-17 11:16AM EDT | 170.00 | 5.55 | 5.25 | 5.40 | +0.30 | +5.71% | 43 | 587 | 10.40% |
| PG240920P00175000 | 2024-02-09 3:56PM EDT | 175.00 | 18.07 | 13.70 | 16.20 | 0.00 | - | - | 5 | 30.35% |
| PG240920P00180000 | 2024-02-12 11:04AM EDT | 180.00 | 24.00 | 17.75 | 19.00 | 0.00 | - | 1 | 0 | 29.04% |
© 2024 Yahoo. Todos os direitos reservados.