Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.834,51 +242,62 (+0,36%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Preço de exercício:155.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607C00155000 | 2024-05-31 11:58AM EDT | 2024-06-07 | 8.58 | 7.85 | 11.60 | +1.29 | +17.70% | 8 | 8 | 68.31% |
| PG240614C00155000 | 2024-05-28 12:09PM EDT | 2024-06-14 | 9.30 | 8.15 | 12.00 | 0.00 | - | 3 | 3 | 50.54% |
| PG240621C00155000 | 2024-05-29 2:19PM EDT | 2024-06-21 | 8.35 | 9.45 | 12.20 | +0.85 | +11.33% | 4 | 6,389 | 42.36% |
| PG240628C00155000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 12.07 | 9.00 | 12.45 | 0.00 | - | - | 1 | 38.17% |
| PG240705C00155000 | 2024-05-30 10:25AM EDT | 2024-07-05 | 8.45 | 8.75 | 12.80 | 0.00 | - | 1 | 1 | 36.12% |
| PG240719C00155000 | 2024-05-29 1:36PM EDT | 2024-07-19 | 8.75 | 10.10 | 12.65 | 0.00 | - | 4 | 965 | 29.65% |
| PG240816C00155000 | 2024-05-31 12:10PM EDT | 2024-08-16 | 10.50 | 11.20 | 12.30 | +0.62 | +6.28% | 3 | 5 | 22.14% |
| PG240920C00155000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 12.30 | 11.70 | 13.20 | +1.65 | +15.49% | 28 | 2,043 | 21.30% |
| PG241018C00155000 | 2024-05-30 12:43PM EDT | 2024-10-18 | 11.90 | 12.75 | 14.35 | 0.00 | - | 3 | 87 | 22.30% |
| PG241115C00155000 | 2024-05-20 9:34AM EDT | 2024-11-15 | 16.25 | 13.70 | 15.70 | 0.00 | - | 7 | 110 | 23.75% |
| PG241220C00155000 | 2024-05-30 1:36PM EDT | 2024-12-20 | 14.09 | 14.75 | 16.10 | 0.00 | - | 1 | 117 | 22.50% |
| PG250117C00155000 | 2024-05-31 12:46PM EDT | 2025-01-17 | 14.88 | 14.75 | 16.45 | +0.88 | +6.29% | 3 | 2,345 | 21.82% |
| PG250321C00155000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 18.60 | 16.95 | 18.30 | 0.00 | - | 10 | 28 | 22.75% |
| PG250620C00155000 | 2024-05-31 3:18PM EDT | 2025-06-20 | 18.47 | 18.90 | 20.30 | +0.72 | +4.06% | 1 | 96 | 23.07% |
| PG260116C00155000 | 2024-05-28 2:04PM EDT | 2026-01-16 | 21.80 | 22.20 | 24.05 | 0.00 | - | 3 | 134 | 23.32% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607P00155000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.08 | -0.05 | -35.71% | 48 | 39 | 26.17% |
| PG240614P00155000 | 2024-05-29 3:05PM EDT | 2024-06-14 | 0.28 | 0.07 | 0.15 | 0.00 | - | 2 | 55 | 20.12% |
| PG240621P00155000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 0.25 | 0.13 | 0.18 | -0.09 | -26.47% | 102 | 8,509 | 16.90% |
| PG240628P00155000 | 2024-05-30 3:45PM EDT | 2024-06-28 | 0.35 | 0.21 | 0.30 | -0.12 | -25.53% | 10 | 17 | 16.43% |
| PG240705P00155000 | 2024-05-30 9:34AM EDT | 2024-07-05 | 0.55 | 0.25 | 0.37 | 0.00 | - | 1 | 4 | 15.48% |
| PG240719P00155000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 0.64 | 0.35 | 0.51 | -0.11 | -14.67% | 7 | 2,409 | 14.28% |
| PG240816P00155000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 1.25 | 0.96 | 1.14 | -0.35 | -21.88% | 21 | 132 | 14.93% |
| PG240920P00155000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 1.78 | 1.35 | 1.52 | -0.16 | -8.25% | 15 | 2,150 | 13.88% |
| PG241018P00155000 | 2024-05-30 9:49AM EDT | 2024-10-18 | 2.67 | 1.83 | 2.09 | 0.00 | - | 11 | 559 | 14.30% |
| PG241115P00155000 | 2024-05-31 3:49PM EDT | 2024-11-15 | 2.65 | 2.33 | 2.57 | -0.45 | -14.52% | 10 | 692 | 14.42% |
| PG241220P00155000 | 2024-05-30 2:54PM EDT | 2024-12-20 | 3.55 | 2.71 | 3.05 | 0.00 | - | 18 | 283 | 14.31% |
| PG250117P00155000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 3.41 | 3.00 | 3.30 | -0.44 | -11.43% | 5 | 2,021 | 13.99% |
| PG250321P00155000 | 2024-05-21 1:03PM EDT | 2025-03-21 | 3.30 | 2.78 | 5.20 | 0.00 | - | 1 | 276 | 16.13% |
| PG250620P00155000 | 2024-05-28 10:25AM EDT | 2025-06-20 | 5.65 | 4.10 | 5.50 | 0.00 | - | 14 | 329 | 14.59% |
| PG260116P00155000 | 2024-05-29 10:24AM EDT | 2026-01-16 | 8.15 | 7.05 | 7.50 | 0.00 | - | 4 | 140 | 14.37% |
© 2024 Yahoo. Todos os direitos reservados.