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
76,92 +0,05 (+0,07%) OURO
2.334,70 -2,50 (-0,11%) Bitcoin USD
67.750,01 -1.729,80 (-2,49%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 2024-05-06 12:08PM EDT | 75.00 | 89.50 | 89.00 | 93.50 | 0.00 | - | 1 | 10 | 47.40% |
| PG260116C00080000 | 2024-04-22 12:09PM EDT | 80.00 | 82.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116C00085000 | 2024-01-16 12:11PM EDT | 85.00 | 66.43 | 71.60 | 75.85 | 0.00 | - | - | 2 | 0.00% |
| PG260116C00090000 | 2024-02-21 11:09AM EDT | 90.00 | 71.55 | 71.05 | 75.95 | 0.00 | - | 4 | 6 | 25.11% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 72.75 | 77.35 | 0.00 | - | 96 | 111 | 46.26% |
| PG260116C00100000 | 2024-04-25 9:33AM EDT | 100.00 | 67.50 | 66.50 | 71.00 | 0.00 | - | 2 | 72 | 39.72% |
| PG260116C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 52.71 | 49.80 | 53.90 | 0.00 | - | 8 | 11 | 0.00% |
| PG260116C00110000 | 2024-04-05 9:30AM EDT | 110.00 | 49.23 | 57.10 | 61.10 | 0.00 | - | 5 | 9 | 34.28% |
| PG260116C00115000 | 2024-02-05 10:34AM EDT | 115.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG260116C00120000 | 2023-12-21 4:49PM EDT | 120.00 | 31.80 | 34.90 | 38.00 | 0.00 | - | 1 | 5 | 0.00% |
| PG260116C00125000 | 2024-05-20 1:35PM EDT | 125.00 | 48.65 | 46.45 | 47.95 | 0.00 | - | 1 | 138 | 29.94% |
| PG260116C00130000 | 2024-05-17 11:10AM EDT | 130.00 | 44.25 | 42.50 | 43.50 | 0.00 | - | 7 | 125 | 28.24% |
| PG260116C00135000 | 2024-05-21 11:55AM EDT | 135.00 | 40.85 | 38.40 | 39.45 | 0.00 | - | 1 | 90 | 27.12% |
| PG260116C00140000 | 2024-05-20 10:37AM EDT | 140.00 | 36.20 | 34.45 | 35.75 | 0.00 | - | 6 | 86 | 26.39% |
| PG260116C00145000 | 2024-05-16 3:14PM EDT | 145.00 | 33.50 | 30.85 | 31.70 | 0.00 | - | 5 | 199 | 24.99% |
| PG260116C00150000 | 2024-05-09 2:10PM EDT | 150.00 | 28.00 | 27.10 | 27.90 | 0.00 | - | 1 | 366 | 23.79% |
| PG260116C00155000 | 2024-05-20 1:30PM EDT | 155.00 | 25.50 | 23.65 | 24.60 | 0.00 | - | 2 | 137 | 23.07% |
| PG260116C00160000 | 2024-05-20 1:52PM EDT | 160.00 | 22.04 | 20.50 | 21.95 | 0.00 | - | 36 | 207 | 22.93% |
| PG260116C00165000 | 2024-05-22 3:36PM EDT | 165.00 | 19.74 | 17.25 | 19.05 | 0.00 | - | 1 | 261 | 22.25% |
| PG260116C00170000 | 2024-05-23 3:57PM EDT | 170.00 | 15.20 | 15.15 | 17.25 | -1.31 | -7.93% | 27 | 502 | 22.65% |
| PG260116C00175000 | 2024-05-23 11:11AM EDT | 175.00 | 13.80 | 11.40 | 12.85 | -0.30 | -2.13% | 1 | 1,775 | 19.73% |
| PG260116C00180000 | 2024-05-22 11:28AM EDT | 180.00 | 11.55 | 9.95 | 12.15 | 0.00 | - | 6 | 1,144 | 20.96% |
| PG260116C00185000 | 2024-05-23 3:45PM EDT | 185.00 | 8.45 | 7.25 | 8.50 | -0.66 | -7.24% | 3 | 282 | 18.35% |
| PG260116C00190000 | 2024-05-20 3:25PM EDT | 190.00 | 7.30 | 6.35 | 7.65 | 0.00 | - | 7 | 507 | 18.94% |
| PG260116C00195000 | 2024-05-20 11:57AM EDT | 195.00 | 5.50 | 4.95 | 5.45 | 0.00 | - | 100 | 385 | 17.46% |
| PG260116C00200000 | 2024-05-22 9:35AM EDT | 200.00 | 4.39 | 2.94 | 5.90 | -0.28 | -6.00% | 3 | 280 | 19.50% |
| PG260116C00210000 | 2024-05-20 10:22AM EDT | 210.00 | 2.71 | 1.59 | 2.76 | 0.00 | - | 1 | 46 | 16.84% |
| PG260116C00220000 | 2024-05-20 10:23AM EDT | 220.00 | 1.58 | 1.09 | 2.21 | 0.00 | - | 2 | 7 | 17.76% |
| PG260116C00230000 | 2024-05-23 1:32PM EDT | 230.00 | 0.95 | 0.45 | 2.07 | +0.02 | +2.15% | 22 | 30 | 19.29% |
| PG260116C00240000 | 2024-05-16 11:37AM EDT | 240.00 | 0.70 | 0.42 | 0.68 | 0.00 | - | 1 | 21 | 16.52% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2024-04-26 10:28AM EDT | 75.00 | 0.30 | 0.05 | 0.71 | 0.00 | - | 11 | 38 | 34.42% |
| PG260116P00080000 | 2024-01-26 12:14PM EDT | 80.00 | 0.66 | 0.14 | 1.09 | 0.00 | - | 1 | 7 | 34.69% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.13 | 1.72 | 0.00 | - | 3 | 16 | 35.58% |
| PG260116P00090000 | 2024-05-16 1:54PM EDT | 90.00 | 0.39 | 0.20 | 1.86 | 0.00 | - | 6 | 15 | 33.62% |
| PG260116P00095000 | 2024-04-05 9:45AM EDT | 95.00 | 1.20 | 0.31 | 2.00 | 0.00 | - | 1 | 20 | 31.69% |
| PG260116P00100000 | 2024-05-17 3:34PM EDT | 100.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 41 | 25.88% |
| PG260116P00105000 | 2024-05-22 10:51AM EDT | 105.00 | 0.98 | 0.80 | 2.33 | 0.00 | - | 2 | 26 | 28.10% |
| PG260116P00110000 | 2024-05-21 10:18AM EDT | 110.00 | 1.18 | 1.05 | 1.41 | 0.00 | - | 6 | 179 | 22.62% |
| PG260116P00115000 | 2024-05-16 3:18PM EDT | 115.00 | 1.41 | 1.33 | 2.26 | 0.00 | - | 1 | 127 | 23.40% |
| PG260116P00120000 | 2024-05-09 11:03AM EDT | 120.00 | 1.85 | 1.67 | 2.37 | 0.00 | - | 1 | 157 | 21.59% |
| PG260116P00125000 | 2024-05-15 3:54PM EDT | 125.00 | 2.24 | 1.61 | 2.51 | 0.00 | - | 16 | 152 | 19.87% |
| PG260116P00130000 | 2024-05-20 2:08PM EDT | 130.00 | 2.60 | 1.85 | 2.98 | 0.00 | - | 11 | 444 | 18.89% |
| PG260116P00135000 | 2024-05-20 1:30PM EDT | 135.00 | 3.10 | 3.00 | 3.60 | 0.00 | - | 9 | 230 | 18.04% |
| PG260116P00140000 | 2024-05-20 3:03PM EDT | 140.00 | 3.80 | 2.49 | 4.35 | 0.00 | - | 34 | 256 | 17.21% |
| PG260116P00145000 | 2024-05-20 11:34AM EDT | 145.00 | 4.55 | 4.45 | 5.20 | 0.00 | - | 8 | 562 | 16.33% |
| PG260116P00150000 | 2024-05-20 11:34AM EDT | 150.00 | 5.55 | 5.55 | 6.20 | 0.00 | - | 7 | 156 | 15.43% |
| PG260116P00155000 | 2024-05-20 11:21AM EDT | 155.00 | 6.75 | 6.80 | 7.45 | 0.00 | - | 7 | 136 | 14.61% |
| PG260116P00160000 | 2024-05-23 12:15PM EDT | 160.00 | 8.20 | 8.30 | 8.95 | +0.15 | +1.86% | 5 | 189 | 13.80% |
| PG260116P00165000 | 2024-05-23 3:18PM EDT | 165.00 | 10.40 | 9.80 | 10.60 | +0.77 | +8.00% | 45 | 111 | 12.83% |
| PG260116P00170000 | 2024-05-23 3:30PM EDT | 170.00 | 12.40 | 11.90 | 12.85 | +1.15 | +10.22% | 10 | 37 | 12.17% |
| PG260116P00175000 | 2024-03-22 12:31PM EDT | 175.00 | 17.95 | 17.65 | 21.80 | 0.00 | - | 2 | 145 | 19.10% |
| PG260116P00180000 | 2024-04-22 3:22PM EDT | 180.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG260116P00185000 | 2024-05-15 9:53AM EDT | 185.00 | 21.00 | 20.40 | 21.55 | 0.00 | - | - | 1 | 9.45% |
| PG260116P00190000 | 2024-04-09 10:02AM EDT | 190.00 | 34.60 | 22.85 | 24.80 | 0.00 | - | 1 | 0 | 6.57% |
| PG260116P00200000 | 2024-05-21 11:55AM EDT | 200.00 | 32.22 | 32.10 | 36.95 | 0.00 | - | 1 | 1 | 14.02% |
| PG260116P00210000 | 2024-01-23 11:17AM EDT | 210.00 | 55.12 | 47.05 | 51.50 | 0.00 | - | 1 | 1 | 23.73% |
© 2024 Yahoo. Todos os direitos reservados.