Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,90 -0,67 (-0,86%) OURO
2.329,70 -63,20 (-2,64%) Bitcoin USD
67.770,06 -1.625,95 (-2,34%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 35.80 | 38.20 | 41.30 | 0.00 | - | 20 | 20 | 34.45% |
| PG250321C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 31.65 | 32.95 | 36.70 | 0.00 | - | 3 | 3 | 31.99% |
| PG250321C00140000 | 2024-04-26 11:10AM EDT | 140.00 | 27.40 | 29.25 | 31.95 | 0.00 | - | 20 | 50 | 29.13% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 145.00 | 23.20 | 25.10 | 28.45 | 0.00 | - | 21 | 22 | 28.79% |
| PG250321C00150000 | 2024-05-14 11:53AM EDT | 150.00 | 21.50 | 21.60 | 24.50 | 0.00 | - | 1 | 23 | 27.18% |
| PG250321C00155000 | 2024-05-15 9:57AM EDT | 155.00 | 18.60 | 17.85 | 18.80 | 0.00 | - | 10 | 28 | 22.15% |
| PG250321C00160000 | 2024-05-21 1:10PM EDT | 160.00 | 16.26 | 14.45 | 15.20 | 0.00 | - | 1 | 34 | 20.75% |
| PG250321C00165000 | 2024-05-21 1:56PM EDT | 165.00 | 13.04 | 11.40 | 12.00 | 0.00 | - | 10 | 163 | 19.58% |
| PG250321C00170000 | 2024-05-22 12:16PM EDT | 170.00 | 9.05 | 7.95 | 9.20 | -0.96 | -9.59% | 1 | 420 | 18.57% |
| PG250321C00175000 | 2024-05-23 3:13PM EDT | 175.00 | 6.70 | 5.85 | 6.70 | -0.85 | -11.26% | 1 | 210 | 17.46% |
| PG250321C00180000 | 2024-05-23 3:27PM EDT | 180.00 | 4.75 | 4.15 | 5.15 | -0.75 | -13.64% | 2 | 148 | 17.39% |
| PG250321C00185000 | 2024-05-23 3:28PM EDT | 185.00 | 3.25 | 2.63 | 4.15 | -0.55 | -14.47% | 2 | 62 | 17.82% |
| PG250321C00190000 | 2024-05-23 3:36PM EDT | 190.00 | 2.16 | 1.52 | 2.34 | -0.04 | -1.82% | 56 | 9 | 15.91% |
| PG250321C00195000 | 2024-05-23 3:09PM EDT | 195.00 | 1.35 | 1.06 | 1.44 | -0.33 | -19.64% | 1 | 6 | 15.20% |
| PG250321C00200000 | 2024-05-23 3:48PM EDT | 200.00 | 1.00 | 0.72 | 1.48 | +0.07 | +7.53% | 1 | 3 | 16.91% |
| PG250321C00210000 | 2024-05-13 1:44PM EDT | 210.00 | 0.40 | 0.00 | 2.51 | 0.00 | - | 12 | 12 | 23.07% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321P00115000 | 2024-05-15 3:20PM EDT | 115.00 | 0.44 | 0.00 | 1.15 | 0.00 | - | 50 | 50 | 27.67% |
| PG250321P00120000 | 2024-05-02 12:51PM EDT | 120.00 | 0.81 | 0.00 | 0.99 | 0.00 | - | 2 | 12 | 24.16% |
| PG250321P00125000 | 2024-05-14 10:27AM EDT | 125.00 | 0.86 | 0.59 | 2.28 | 0.00 | - | 3 | 4 | 27.20% |
| PG250321P00130000 | 2024-05-15 11:24AM EDT | 130.00 | 1.03 | 0.79 | 1.73 | 0.00 | - | 1 | 202 | 22.39% |
| PG250321P00135000 | 2024-05-13 1:32PM EDT | 135.00 | 1.26 | 1.06 | 2.03 | 0.00 | - | 1 | 41 | 20.78% |
| PG250321P00140000 | 2024-05-21 10:10AM EDT | 140.00 | 1.51 | 1.40 | 2.00 | 0.00 | - | 3 | 81 | 18.01% |
| PG250321P00145000 | 2024-05-23 10:01AM EDT | 145.00 | 1.97 | 1.69 | 2.68 | -0.03 | -1.50% | 26 | 718 | 17.16% |
| PG250321P00150000 | 2024-05-20 3:03PM EDT | 150.00 | 2.75 | 2.19 | 3.30 | 0.00 | - | 18 | 278 | 15.74% |
| PG250321P00155000 | 2024-05-21 1:03PM EDT | 155.00 | 3.30 | 3.25 | 4.30 | 0.00 | - | 1 | 276 | 14.69% |
| PG250321P00160000 | 2024-05-23 10:15AM EDT | 160.00 | 4.70 | 4.55 | 5.65 | +0.05 | +1.08% | 9 | 70 | 13.72% |
| PG250321P00165000 | 2024-05-14 10:23AM EDT | 165.00 | 7.60 | 5.50 | 7.40 | 0.00 | - | 23 | 80 | 12.74% |
| PG250321P00170000 | 2024-05-22 11:07AM EDT | 170.00 | 8.00 | 8.40 | 9.65 | 0.00 | - | 1 | 205 | 11.78% |
© 2024 Yahoo. Todos os direitos reservados.