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
67.735,52 +103,87 (+0,15%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607C00170000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 95 | 537 | 15.53% |
| PG240614C00170000 | 2024-05-31 2:57PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.34 | +0.07 | +87.50% | 105 | 520 | 15.72% |
| PG240621C00170000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 0.24 | 0.27 | 0.35 | +0.05 | +26.32% | 98 | 12,637 | 12.79% |
| PG240628C00170000 | 2024-05-31 1:49PM EDT | 2024-06-28 | 0.30 | 0.38 | 0.57 | +0.04 | +15.38% | 12 | 77 | 13.01% |
| PG240705C00170000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 0.48 | 0.49 | 0.98 | +0.17 | +54.84% | 20 | 19 | 14.42% |
| PG240719C00170000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.98 | 0.87 | 1.04 | +0.36 | +58.06% | 124 | 8,583 | 12.46% |
| PG240816C00170000 | 2024-05-31 2:37PM EDT | 2024-08-16 | 1.88 | 2.08 | 2.20 | +0.21 | +12.57% | 17 | 778 | 14.45% |
| PG240920C00170000 | 2024-05-31 1:41PM EDT | 2024-09-20 | 2.54 | 3.00 | 3.15 | +0.25 | +10.92% | 30 | 4,566 | 14.81% |
| PG241018C00170000 | 2024-05-30 2:44PM EDT | 2024-10-18 | 3.10 | 3.80 | 4.00 | 0.00 | - | 13 | 1,688 | 15.45% |
| PG241115C00170000 | 2024-05-30 3:54PM EDT | 2024-11-15 | 4.55 | 4.60 | 4.80 | +0.75 | +19.74% | 1 | 1,455 | 15.96% |
| PG241220C00170000 | 2024-05-30 2:54PM EDT | 2024-12-20 | 4.85 | 5.50 | 5.85 | 0.00 | - | 7 | 356 | 16.72% |
| PG250117C00170000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 6.55 | 6.35 | 6.60 | +0.90 | +15.93% | 1,812 | 3,021 | 17.13% |
| PG250321C00170000 | 2024-05-31 1:05PM EDT | 2025-03-21 | 7.30 | 5.85 | 9.10 | +0.22 | +3.11% | 1 | 476 | 19.46% |
| PG250620C00170000 | 2024-05-28 12:40PM EDT | 2025-06-20 | 9.52 | 9.50 | 11.20 | 0.00 | - | 10 | 376 | 20.13% |
| PG260116C00170000 | 2024-05-28 2:37PM EDT | 2026-01-16 | 13.40 | 13.80 | 14.75 | 0.00 | - | 10 | 549 | 20.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607P00170000 | 2024-05-29 9:41AM EDT | 2024-06-07 | 7.60 | 3.45 | 7.15 | 0.00 | - | 1 | 5 | 44.61% |
| PG240614P00170000 | 2024-05-28 2:39PM EDT | 2024-06-14 | 7.62 | 3.45 | 7.25 | 0.00 | - | 6 | 2 | 31.23% |
| PG240621P00170000 | 2024-05-31 2:46PM EDT | 2024-06-21 | 5.55 | 3.45 | 7.60 | -1.92 | -25.70% | 12 | 15 | 27.76% |
| PG240628P00170000 | 2024-05-21 1:42PM EDT | 2024-06-28 | 3.05 | 4.00 | 7.60 | 0.00 | - | - | 0 | 23.89% |
| PG240719P00170000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 6.75 | 5.10 | 7.40 | -1.00 | -12.90% | 52 | 400 | 16.98% |
| PG240816P00170000 | 2024-05-29 10:10AM EDT | 2024-08-16 | 8.80 | 6.10 | 7.20 | 0.00 | - | 1 | 132 | 12.73% |
| PG240920P00170000 | 2024-05-28 11:38AM EDT | 2024-09-20 | 8.75 | 6.20 | 7.55 | 0.00 | - | 5 | 627 | 11.63% |
| PG241018P00170000 | 2024-05-24 2:33PM EDT | 2024-10-18 | 7.15 | 6.85 | 9.75 | 0.00 | - | 38 | 86 | 16.21% |
| PG241115P00170000 | 2024-05-29 1:43PM EDT | 2024-11-15 | 9.96 | 6.00 | 10.15 | 0.00 | - | 6 | 63 | 15.72% |
| PG241220P00170000 | 2024-05-29 2:36PM EDT | 2024-12-20 | 10.56 | 7.15 | 10.30 | 0.00 | - | 1 | 1,598 | 14.62% |
| PG250117P00170000 | 2024-05-30 11:13AM EDT | 2025-01-17 | 10.05 | 8.55 | 9.40 | 0.00 | - | 22 | 290 | 11.91% |
| PG250321P00170000 | 2024-05-22 11:07AM EDT | 2025-03-21 | 8.00 | 8.65 | 10.65 | 0.00 | - | 1 | 205 | 12.75% |
| PG250620P00170000 | 2024-05-30 10:51AM EDT | 2025-06-20 | 12.10 | 8.60 | 11.40 | 0.00 | - | 1 | 19 | 12.28% |
| PG260116P00170000 | 2024-05-28 10:18AM EDT | 2026-01-16 | 13.50 | 12.60 | 14.00 | 0.00 | - | 30 | 56 | 13.02% |
© 2024 Yahoo. Todos os direitos reservados.