Mercado abrirá em 9 h 26 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,16 +0,33 (+0,41%) OURO
2.330,90 +0,10 (+0,00%) Bitcoin USD
61.933,25 +577,73 (+0,94%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250620C00080000 | 2024-06-17 12:41PM EDT | 80.00 | 89.01 | 85.50 | 89.45 | 0.00 | - | - | 1 | 55.31% |
| PG250620C00120000 | 2024-05-15 11:59AM EDT | 120.00 | 50.00 | 47.55 | 52.00 | 0.00 | - | 1 | 2 | 36.85% |
| PG250620C00130000 | 2024-04-09 1:45PM EDT | 130.00 | 31.98 | 39.95 | 42.20 | 0.00 | - | 6 | 6 | 31.07% |
| PG250620C00135000 | 2024-06-25 3:00PM EDT | 135.00 | 35.50 | 35.90 | 37.30 | -2.05 | -5.46% | 1 | 5 | 28.24% |
| PG250620C00140000 | 2024-05-15 10:03AM EDT | 140.00 | 32.10 | 30.80 | 31.80 | 0.00 | - | - | 1 | 24.14% |
| PG250620C00145000 | 2024-06-25 12:27PM EDT | 145.00 | 28.00 | 27.90 | 28.95 | -1.45 | -4.92% | 2 | 67 | 25.44% |
| PG250620C00150000 | 2024-06-25 10:00AM EDT | 150.00 | 25.45 | 23.80 | 25.00 | +0.45 | +1.80% | 1 | 130 | 24.12% |
| PG250620C00155000 | 2024-06-20 3:36PM EDT | 155.00 | 20.77 | 20.25 | 20.80 | 0.00 | - | 10 | 96 | 22.14% |
| PG250620C00160000 | 2024-06-21 11:31AM EDT | 160.00 | 17.40 | 16.75 | 18.70 | 0.00 | - | 3 | 250 | 23.25% |
| PG250620C00165000 | 2024-06-20 1:14PM EDT | 165.00 | 14.40 | 13.65 | 14.20 | 0.00 | - | 1 | 406 | 20.19% |
| PG250620C00170000 | 2024-06-25 3:00PM EDT | 170.00 | 10.45 | 10.80 | 11.35 | -0.75 | -6.70% | 5 | 523 | 19.30% |
| PG250620C00175000 | 2024-06-25 2:01PM EDT | 175.00 | 8.30 | 8.30 | 9.00 | -0.89 | -9.68% | 2 | 636 | 18.71% |
| PG250620C00180000 | 2024-06-25 12:25PM EDT | 180.00 | 6.40 | 6.10 | 7.05 | -0.55 | -7.91% | 5 | 720 | 18.28% |
| PG250620C00185000 | 2024-06-24 2:44PM EDT | 185.00 | 5.15 | 4.50 | 5.70 | 0.00 | - | 12 | 2,664 | 18.36% |
| PG250620C00190000 | 2024-06-24 2:32PM EDT | 190.00 | 3.70 | 2.97 | 4.55 | 0.00 | - | 3 | 717 | 18.39% |
| PG250620C00195000 | 2024-06-25 10:32AM EDT | 195.00 | 2.65 | 2.05 | 2.59 | +0.18 | +7.29% | 11 | 120 | 16.26% |
| PG250620C00200000 | 2024-06-24 1:10PM EDT | 200.00 | 1.85 | 1.35 | 2.02 | +0.05 | +2.78% | 10 | 1,197 | 16.48% |
| PG250620C00210000 | 2024-06-24 1:31PM EDT | 210.00 | 0.84 | 0.00 | 0.84 | 0.00 | - | 17 | 47 | 15.44% |
| PG250620C00220000 | 2024-05-10 10:40AM EDT | 220.00 | 0.47 | 0.00 | 2.52 | 0.00 | - | - | 1 | 23.35% |
| PG250620C00230000 | 2024-05-10 10:37AM EDT | 230.00 | 0.25 | 0.00 | 2.34 | 0.00 | - | 2 | 1 | 25.30% |
| PG250620C00240000 | 2024-06-03 3:22PM EDT | 240.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 20.80% |
| PG250620C00250000 | 2024-06-18 10:54AM EDT | 250.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | 1 | 3 | 24.49% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250620P00080000 | 2024-02-26 11:33AM EDT | 80.00 | 0.50 | 0.00 | 0.63 | 0.00 | - | 1 | 18 | 40.75% |
| PG250620P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.75 | 0.32 | 1.29 | 0.00 | - | 1 | 25 | 29.05% |
| PG250620P00115000 | 2024-06-06 2:43PM EDT | 115.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | 45 | 73 | 28.86% |
| PG250620P00120000 | 2024-06-13 10:30AM EDT | 120.00 | 0.85 | 0.52 | 1.07 | 0.00 | - | 1 | 14 | 22.99% |
| PG250620P00125000 | 2024-06-25 3:59PM EDT | 125.00 | 1.04 | 0.59 | 2.85 | -0.03 | -2.80% | 2 | 193 | 27.28% |
| PG250620P00130000 | 2024-06-24 10:55AM EDT | 130.00 | 1.17 | 1.17 | 1.81 | 0.00 | - | 10 | 74 | 21.29% |
| PG250620P00135000 | 2024-06-20 1:38PM EDT | 135.00 | 1.65 | 0.94 | 2.57 | -0.02 | -1.20% | 1 | 1,341 | 21.14% |
| PG250620P00140000 | 2024-06-24 10:28AM EDT | 140.00 | 1.95 | 1.94 | 2.83 | 0.00 | - | 1 | 3,665 | 19.25% |
| PG250620P00145000 | 2024-06-17 3:50PM EDT | 145.00 | 2.71 | 2.56 | 2.99 | 0.00 | - | 2 | 772 | 17.03% |
| PG250620P00150000 | 2024-06-14 12:01PM EDT | 150.00 | 3.60 | 3.35 | 4.55 | 0.00 | - | 3 | 551 | 17.54% |
| PG250620P00155000 | 2024-06-25 10:26AM EDT | 155.00 | 4.25 | 4.45 | 5.65 | +0.10 | +2.41% | 1 | 645 | 16.55% |
| PG250620P00160000 | 2024-06-12 3:45PM EDT | 160.00 | 6.55 | 5.65 | 7.15 | 0.00 | - | 30 | 282 | 15.80% |
| PG250620P00165000 | 2024-06-24 3:48PM EDT | 165.00 | 7.24 | 7.50 | 8.70 | 0.00 | - | 1 | 307 | 14.62% |
| PG250620P00170000 | 2024-06-25 10:00AM EDT | 170.00 | 9.25 | 9.55 | 9.90 | -0.25 | -2.63% | 1 | 341 | 12.35% |
| PG250620P00175000 | 2024-06-24 9:35AM EDT | 175.00 | 12.00 | 11.85 | 13.65 | 0.00 | - | 1 | 8 | 13.31% |
| PG250620P00250000 | 2024-06-11 2:09PM EDT | 250.00 | 82.80 | 81.25 | 85.50 | 0.00 | - | - | 0 | 29.82% |
© 2024 Yahoo. Todos os direitos reservados.