Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.680,92 +645,09 (+1,02%)
The Procter & Gamble Company (PG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 19.58 | 18.55 | 19.95 | +0.80 | +4.26% | 6 | 8 | 69.53% |
| PG240517C00145000 | 2024-05-02 9:54AM EDT | 2024-05-17 | 18.63 | 17.90 | 21.50 | 0.00 | - | 1 | 13 | 72.49% |
| PG240621C00145000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 20.02 | 19.05 | 22.50 | 0.00 | - | 1 | 2,325 | 44.15% |
| PG240719C00145000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 21.00 | 19.45 | 23.00 | +1.78 | +9.26% | 1 | 510 | 37.48% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 19.65 | 20.55 | 22.90 | 0.00 | - | 1 | 17 | 27.36% |
| PG241115C00145000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 16.55 | 22.55 | 24.50 | 0.00 | - | 1 | 3 | 27.59% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 2024-12-20 | 18.45 | 23.90 | 25.45 | 0.00 | - | 35 | 36 | 27.74% |
| PG250117C00145000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 24.70 | 24.25 | 25.65 | 0.00 | - | 27 | 4,232 | 26.65% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 23.20 | 25.20 | 27.70 | 0.00 | - | 21 | 22 | 27.98% |
| PG250620C00145000 | 2024-04-15 9:52AM EDT | 2025-06-20 | 20.90 | 27.05 | 28.45 | 0.00 | - | 7 | 62 | 25.98% |
| PG260116C00145000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 30.33 | 30.30 | 31.75 | -0.02 | -0.07% | 1 | 203 | 25.66% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 42.58% |
| PG240517P00145000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.25 | +0.03 | +300.00% | 1 | 2,335 | 40.67% |
| PG240524P00145000 | 2024-04-18 2:46PM EDT | 2024-05-24 | 0.51 | 0.01 | 0.06 | 0.00 | - | 4 | 5 | 25.59% |
| PG240531P00145000 | 2024-04-30 1:33PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.09 | 0.00 | - | 10 | 15 | 23.44% |
| PG240621P00145000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 0.17 | 0.12 | 0.15 | 0.00 | - | 39 | 5,864 | 19.19% |
| PG240719P00145000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.31 | -0.04 | -12.50% | 3 | 1,256 | 17.60% |
| PG240920P00145000 | 2024-05-02 11:22AM EDT | 2024-09-20 | 0.86 | 0.76 | 0.80 | 0.00 | - | 10 | 700 | 16.41% |
| PG241018P00145000 | 2024-04-26 10:46AM EDT | 2024-10-18 | 1.50 | 1.08 | 1.14 | 0.00 | - | 1 | 320 | 16.61% |
| PG241115P00145000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 1.45 | 1.38 | 1.44 | -0.45 | -23.68% | 2 | 59 | 16.57% |
| PG241220P00145000 | 2024-05-03 1:46PM EDT | 2024-12-20 | 1.80 | 1.70 | 1.79 | -2.00 | -52.63% | 2 | 114 | 16.44% |
| PG250117P00145000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 2.12 | 1.95 | 2.04 | 0.00 | - | 6 | 2,516 | 16.28% |
| PG250321P00145000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 3.00 | 2.31 | 2.80 | 0.00 | - | 5 | 716 | 16.51% |
| PG250620P00145000 | 2024-04-29 10:11AM EDT | 2025-06-20 | 4.10 | 2.59 | 4.45 | 0.00 | - | 2 | 579 | 17.89% |
| PG260116P00145000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 5.64 | 4.35 | 5.85 | 0.00 | - | 1 | 543 | 16.68% |
© 2024 Yahoo. Todos os direitos reservados.