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
67.174,00 +793,85 (+1,20%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524C00150000 | 2024-04-25 10:09AM EDT | 150.00 | 13.05 | 16.90 | 19.10 | 0.00 | - | 1 | 7 | 54.05% |
| PG240524C00155000 | 2024-05-17 3:10PM EDT | 155.00 | 12.62 | 11.20 | 14.10 | +1.12 | +9.74% | 7 | 42 | 63.75% |
| PG240524C00160000 | 2024-05-17 3:24PM EDT | 160.00 | 7.73 | 6.00 | 8.65 | -0.67 | -7.98% | 113 | 272 | 39.97% |
| PG240524C00162500 | 2024-05-17 2:15PM EDT | 162.50 | 5.05 | 4.20 | 5.65 | -0.86 | -14.55% | 21 | 56 | 23.93% |
| PG240524C00165000 | 2024-05-17 3:23PM EDT | 165.00 | 2.80 | 2.55 | 3.15 | -0.40 | -12.50% | 63 | 1,730 | 15.97% |
| PG240524C00167500 | 2024-05-17 3:57PM EDT | 167.50 | 0.96 | 0.99 | 1.06 | -0.45 | -31.91% | 462 | 646 | 10.67% |
| PG240524C00170000 | 2024-05-17 3:50PM EDT | 170.00 | 0.14 | 0.14 | 0.20 | -0.21 | -60.00% | 304 | 848 | 10.16% |
| PG240524C00172500 | 2024-05-17 1:52PM EDT | 172.50 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 71 | 128 | 12.89% |
| PG240524C00175000 | 2024-05-16 3:14PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 128 | 382 | 16.11% |
| PG240524C00177500 | 2024-05-14 9:58AM EDT | 177.50 | 0.04 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 28.37% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524P00125000 | 2024-04-19 11:18AM EDT | 125.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 60 | 30 | 145.90% |
| PG240524P00130000 | 2024-04-19 11:19AM EDT | 130.00 | 0.07 | 0.00 | 2.07 | 0.00 | - | 60 | 10 | 132.91% |
| PG240524P00135000 | 2024-04-22 12:46PM EDT | 135.00 | 0.06 | 0.00 | 1.77 | 0.00 | - | - | 20 | 112.74% |
| PG240524P00140000 | 2024-05-13 9:51AM EDT | 140.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 11 | 11 | 101.95% |
| PG240524P00145000 | 2024-05-14 2:58PM EDT | 145.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 5 | 10 | 86.82% |
| PG240524P00147000 | 2024-05-13 1:13PM EDT | 147.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 100 | 55.76% |
| PG240524P00148000 | 2024-05-13 1:16PM EDT | 148.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 90 | 93 | 67.82% |
| PG240524P00150000 | 2024-05-14 11:08AM EDT | 150.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 8 | 616 | 58.06% |
| PG240524P00155000 | 2024-05-17 12:08PM EDT | 155.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 190 | 27.15% |
| PG240524P00157500 | 2024-05-17 3:10PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 12 | 23.05% |
| PG240524P00160000 | 2024-05-17 3:10PM EDT | 160.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 242 | 18.65% |
| PG240524P00162500 | 2024-05-17 3:50PM EDT | 162.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 45 | 422 | 14.26% |
| PG240524P00165000 | 2024-05-17 3:58PM EDT | 165.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 341 | 550 | 10.52% |
| PG240524P00167500 | 2024-05-17 3:59PM EDT | 167.50 | 0.69 | 0.65 | 0.73 | +0.07 | +11.29% | 302 | 322 | 8.62% |
| PG240524P00170000 | 2024-05-17 2:14PM EDT | 170.00 | 2.68 | 2.09 | 2.86 | +0.45 | +20.18% | 21 | 17 | 14.67% |
© 2024 Yahoo. Todos os direitos reservados.