Mercado fechará em 4 h 50 min
BOVESPA
124.375,98 -364,71 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.347,88 -116,11 (-0,21%) PETROLEO CRU
82,14 -0,67 (-0,81%) OURO
2.343,20 +4,80 (+0,21%) Bitcoin USD
63.368,55 -1.714,67 (-2,63%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:10AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 31.70 | 34.25 | 0.00 | - | 1 | 1 | 201.17% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 21.25 | 21.80 | 0.00 | - | - | 1 | 108.59% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 19.65 | 19.90 | 0.00 | - | 11 | 11 | 118.65% |
| PG240426C00145000 | 2024-04-18 11:58AM EDT | 145.00 | 17.60 | 17.80 | 17.85 | +5.88 | +50.17% | 1 | 1 | 111.33% |
| PG240426C00146000 | 2024-04-25 10:21AM EDT | 146.00 | 16.60 | 16.55 | 17.50 | +5.75 | +53.00% | 1 | 2 | 116.21% |
| PG240426C00147000 | 2024-04-25 10:21AM EDT | 147.00 | 15.60 | 15.75 | 17.25 | +6.09 | +64.04% | 1 | 97 | 130.13% |
| PG240426C00148000 | 2024-04-25 10:21AM EDT | 148.00 | 14.65 | 14.30 | 14.95 | +5.45 | +59.24% | 22 | 26 | 84.18% |
| PG240426C00149000 | 2024-04-25 10:21AM EDT | 149.00 | 13.60 | 13.20 | 13.80 | +0.30 | +2.26% | 1 | 2 | 70.51% |
| PG240426C00150000 | 2024-04-25 10:21AM EDT | 150.00 | 12.65 | 12.15 | 12.90 | +0.45 | +3.69% | 1 | 19 | 67.97% |
| PG240426C00152500 | 2024-04-25 9:30AM EDT | 152.50 | 10.15 | 10.25 | 10.50 | +0.10 | +1.00% | 2 | 119 | 73.97% |
| PG240426C00155000 | 2024-04-25 10:21AM EDT | 155.00 | 7.65 | 7.65 | 7.90 | +0.05 | +0.66% | 36 | 786 | 56.25% |
| PG240426C00157500 | 2024-04-25 9:58AM EDT | 157.50 | 5.72 | 4.90 | 5.30 | +0.83 | +16.97% | 7 | 1,254 | 43.12% |
| PG240426C00160000 | 2024-04-25 10:49AM EDT | 160.00 | 2.99 | 2.69 | 3.05 | +0.13 | +4.55% | 79 | 2,478 | 34.18% |
| PG240426C00162500 | 2024-04-25 10:49AM EDT | 162.50 | 0.91 | 0.78 | 0.81 | +0.04 | +4.60% | 182 | 2,395 | 18.60% |
| PG240426C00165000 | 2024-04-25 10:48AM EDT | 165.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1,022 | 1,894 | 17.29% |
| PG240426C00167500 | 2024-04-25 10:50AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 429 | 3,108 | 18.75% |
| PG240426C00170000 | 2024-04-25 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 898 | 26.56% |
| PG240426C00172500 | 2024-04-24 1:35PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 91 | 33.59% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 40.63% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 69.34% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 167.87% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 7 | 321.48% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 13 | 289.26% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 23 | 258.01% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 227.34% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 84.38% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 102 | 145.80% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 124.02% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 45 | 47 | 118.95% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 114.06% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 68.75% |
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 890 | 2,150 | 104.10% |
| PG240426P00146000 | 2024-04-23 11:56AM EDT | 146.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 118 | 99.12% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 194 | 62.50% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 461 | 51.56% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 314 | 96.97% |
| PG240426P00150000 | 2024-04-24 12:59PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 18 | 809 | 51.17% |
| PG240426P00152500 | 2024-04-25 9:53AM EDT | 152.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 4 | 756 | 48.05% |
| PG240426P00155000 | 2024-04-25 10:54AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 32 | 1,591 | 29.30% |
| PG240426P00157500 | 2024-04-25 10:38AM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 274 | 1,297 | 21.68% |
| PG240426P00160000 | 2024-04-25 10:45AM EDT | 160.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,485 | 1,191 | 15.43% |
| PG240426P00162500 | 2024-04-25 10:55AM EDT | 162.50 | 0.59 | 0.55 | 0.59 | +0.04 | +8.51% | 399 | 160 | 10.45% |
| PG240426P00165000 | 2024-04-25 10:06AM EDT | 165.00 | 2.18 | 1.99 | 2.55 | -0.52 | -19.26% | 38 | 5 | 0.00% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 4.55 | 5.35 | 0.00 | - | - | 0 | 32.52% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 7.00 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 9.65 | 10.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 250.20% |
© 2024 Yahoo. Todos os direitos reservados.