Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.910,91 -404,17 (-0,68%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 139.40% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 120.46% |
| PGR240517C00140000 | 2024-04-18 10:34AM EDT | 140.00 | 70.00 | 66.30 | 71.00 | 0.00 | - | 1 | 32 | 94.29% |
| PGR240517C00145000 | 2024-01-25 3:33PM EDT | 145.00 | 35.00 | 46.00 | 50.80 | 0.00 | - | 1 | 8 | 0.00% |
| PGR240517C00150000 | 2024-04-26 9:52AM EDT | 150.00 | 58.00 | 56.20 | 61.00 | -1.90 | -3.17% | 1 | 16 | 78.91% |
| PGR240517C00155000 | 2024-02-08 12:08PM EDT | 155.00 | 30.62 | 43.10 | 47.80 | 0.00 | - | 2 | 63 | 0.00% |
| PGR240517C00160000 | 2024-04-18 2:17PM EDT | 160.00 | 49.78 | 46.30 | 51.00 | 0.00 | - | 2 | 132 | 66.80% |
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 39.10 | 41.30 | 46.00 | 0.00 | - | 2 | 310 | 60.30% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 36.30 | 41.00 | 0.00 | - | 3 | 171 | 53.93% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 31.90 | 36.00 | 0.00 | - | 1 | 124 | 52.30% |
| PGR240517C00180000 | 2024-04-26 1:18PM EDT | 180.00 | 29.00 | 26.90 | 31.00 | -5.30 | -15.45% | 1 | 941 | 65.82% |
| PGR240517C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 29.51 | 21.90 | 26.50 | 0.00 | - | 1 | 442 | 61.26% |
| PGR240517C00190000 | 2024-04-26 2:29PM EDT | 190.00 | 19.50 | 18.60 | 19.40 | -0.90 | -4.41% | 2 | 1,105 | 36.63% |
| PGR240517C00195000 | 2024-04-25 3:45PM EDT | 195.00 | 16.33 | 14.00 | 14.60 | 0.00 | - | 1 | 652 | 30.86% |
| PGR240517C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 10.70 | 9.00 | 10.40 | -1.70 | -13.71% | 29 | 3,206 | 28.04% |
| PGR240517C00210000 | 2024-04-26 3:37PM EDT | 210.00 | 3.90 | 3.60 | 3.90 | -0.96 | -19.75% | 128 | 1,455 | 24.11% |
| PGR240517C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 0.95 | 0.80 | 1.00 | -0.39 | -29.10% | 332 | 3,205 | 23.34% |
| PGR240517C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 0.20 | 0.20 | 0.25 | -0.06 | -23.08% | 20 | 872 | 24.90% |
| PGR240517C00240000 | 2024-04-26 12:34PM EDT | 240.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 71 | 40.11% |
| PGR240517C00250000 | 2024-04-16 2:55PM EDT | 250.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 14 | 52.88% |
| PGR240517C00260000 | 2024-04-08 2:43PM EDT | 260.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 134 | 37.99% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 64.06% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 210.35% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 222.75% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 139.06% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 139.06% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 156.45% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 132.81% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 178.32% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 142.38% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 92.58% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 107.52% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 80.08% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 111.62% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 560 | 86.28% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 178 | 88.62% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 161 | 81.59% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 50.00% |
| PGR240517P00160000 | 2024-04-23 11:57AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 45.12% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 782 | 49.02% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | -0.11 | -52.38% | 2 | 381 | 49.32% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 542 | 57.86% |
| PGR240517P00180000 | 2024-04-26 9:49AM EDT | 180.00 | 0.10 | 0.05 | 0.75 | -0.03 | -23.08% | 26 | 274 | 43.34% |
| PGR240517P00185000 | 2024-04-26 10:30AM EDT | 185.00 | 0.19 | 0.05 | 0.35 | +0.04 | +26.67% | 1 | 1,391 | 30.86% |
| PGR240517P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 301 | 583 | 25.95% |
| PGR240517P00195000 | 2024-04-26 3:35PM EDT | 195.00 | 0.65 | 0.65 | 0.90 | +0.10 | +18.18% | 13 | 867 | 25.33% |
| PGR240517P00200000 | 2024-04-26 3:35PM EDT | 200.00 | 1.29 | 1.35 | 1.50 | +0.14 | +12.17% | 42 | 1,812 | 22.53% |
| PGR240517P00210000 | 2024-04-26 3:42PM EDT | 210.00 | 4.70 | 4.90 | 5.30 | +0.60 | +14.63% | 381 | 1,405 | 21.22% |
| PGR240517P00220000 | 2024-04-26 2:18PM EDT | 220.00 | 11.80 | 10.20 | 13.60 | +1.10 | +10.28% | 37 | 120 | 28.02% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 19.50 | 24.00 | 0.00 | - | 5 | 2 | 43.43% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 29.50 | 34.00 | 0.00 | - | 3 | 6 | 54.54% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 39.50 | 44.30 | +5.23 | +13.92% | 1 | 1 | 67.26% |
© 2024 Yahoo. Tutti i diritti riservati.