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
63.915,11 +1.140,96 (+1,82%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.76 | 0.73 | 0.78 | +0.17 | +28.81% | 2,784 | 1,519 | 11.28% |
| PG240517C00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.32 | 1.24 | 1.31 | +0.19 | +16.81% | 507 | 14,535 | 12.16% |
| PG240524C00165000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 1.73 | 1.69 | 1.77 | -0.09 | -4.95% | 72 | 1,554 | 12.87% |
| PG240531C00165000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.03 | 1.93 | 2.09 | +0.11 | +5.73% | 84 | 450 | 12.90% |
| PG240607C00165000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 2.40 | 2.24 | 2.65 | -0.12 | -4.76% | 298 | 43 | 14.31% |
| PG240621C00165000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.10 | +0.26 | +9.15% | 629 | 6,309 | 13.97% |
| PG240719C00165000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.20 | +0.10 | +2.56% | 40 | 3,579 | 14.79% |
| PG240920C00165000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 6.61 | 6.45 | 6.65 | -0.04 | -0.60% | 193 | 1,763 | 16.99% |
| PG241018C00165000 | 2024-05-03 11:38AM EDT | 2024-10-18 | 6.80 | 7.05 | 9.45 | -0.60 | -8.11% | 64 | 575 | 21.81% |
| PG241115C00165000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 7.98 | 7.20 | 8.50 | 0.00 | - | 4 | 299 | 18.21% |
| PG241220C00165000 | 2024-05-01 12:48PM EDT | 2024-12-20 | 8.75 | 8.50 | 9.60 | -0.33 | -3.63% | 2 | 227 | 18.88% |
| PG250117C00165000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 10.23 | 9.20 | 10.50 | +0.18 | +1.79% | 12 | 5,610 | 19.46% |
| PG250321C00165000 | 2024-05-03 1:57PM EDT | 2025-03-21 | 11.65 | 11.40 | 11.95 | +0.70 | +6.39% | 1 | 158 | 19.81% |
| PG250620C00165000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 13.55 | 13.10 | 15.15 | +0.10 | +0.74% | 31 | 228 | 22.10% |
| PG260116C00165000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 17.45 | 16.80 | 18.35 | +0.31 | +1.81% | 5 | 280 | 21.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00165000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.10 | 1.10 | 1.15 | -0.52 | -32.10% | 240 | 502 | 9.38% |
| PG240517P00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.46 | 1.48 | 1.53 | -0.54 | -27.00% | 205 | 364 | 9.64% |
| PG240524P00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.69 | 1.66 | 1.86 | -0.58 | -25.55% | 115 | 150 | 10.00% |
| PG240531P00165000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 2.00 | 1.84 | 2.08 | -0.42 | -17.36% | 40 | 34 | 9.88% |
| PG240607P00165000 | 2024-05-03 1:46PM EDT | 2024-06-07 | 2.31 | 2.04 | 2.35 | -0.43 | -15.69% | 3 | 7 | 10.17% |
| PG240621P00165000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.43 | 2.43 | 2.52 | -0.67 | -21.61% | 299 | 923 | 9.31% |
| PG240719P00165000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 600 | 619 | 10.19% |
| PG240920P00165000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 5.00 | 4.80 | 4.95 | -0.15 | -2.91% | 250 | 1,696 | 11.50% |
| PG241018P00165000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 5.70 | 5.40 | 5.65 | -0.25 | -4.20% | 25 | 321 | 12.07% |
| PG241115P00165000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 6.45 | 6.00 | 6.25 | 0.00 | - | 5 | 228 | 12.42% |
| PG241220P00165000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 7.45 | 6.45 | 6.65 | 0.00 | - | 9 | 452 | 12.21% |
| PG250117P00165000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 7.25 | 6.75 | 7.10 | 0.00 | - | 39 | 1,753 | 12.35% |
| PG250321P00165000 | 2024-05-03 1:28PM EDT | 2025-03-21 | 7.98 | 5.60 | 8.65 | -0.92 | -10.34% | 1 | 2 | 13.59% |
| PG250620P00165000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 10.90 | 8.75 | 9.70 | 0.00 | - | 1 | 101 | 13.51% |
| PG260116P00165000 | 2024-05-03 2:53PM EDT | 2026-01-16 | 10.91 | 10.45 | 11.60 | -0.94 | -7.93% | 19 | 18 | 13.23% |
© 2024 Yahoo. Todos os direitos reservados.