Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.346,85 +92,48 (+0,15%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2024-05-10 10:08AM EDT | 60.00 | 157.00 | 150.90 | 155.50 | 0.00 | - | 1 | 7 | 99.65% |
| PGR250117C00075000 | 2023-05-23 11:12AM EDT | 75.00 | 64.77 | 59.00 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00085000 | 2023-08-09 3:49PM EDT | 85.00 | 49.20 | 55.00 | 60.00 | 0.00 | - | 7 | 8 | 0.00% |
| PGR250117C00090000 | 2024-02-01 11:56AM EDT | 90.00 | 92.40 | 99.50 | 104.50 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117C00095000 | 2023-11-02 1:59PM EDT | 95.00 | 69.59 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00100000 | 2024-04-19 9:55AM EDT | 100.00 | 116.65 | 110.60 | 114.90 | 0.00 | - | 7 | 17 | 58.86% |
| PGR250117C00105000 | 2023-08-25 2:20PM EDT | 105.00 | 39.15 | 46.00 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00110000 | 2024-05-03 1:49PM EDT | 110.00 | 102.40 | 102.80 | 107.10 | 0.00 | - | 1 | 12 | 64.81% |
| PGR250117C00115000 | 2024-05-20 9:37AM EDT | 115.00 | 98.00 | 98.10 | 102.30 | 0.00 | - | 1 | 29 | 62.27% |
| PGR250117C00120000 | 2024-02-29 4:47PM EDT | 120.00 | 79.00 | 90.10 | 95.00 | 0.00 | - | 2 | 14 | 57.87% |
| PGR250117C00125000 | 2023-12-14 1:50PM EDT | 125.00 | 38.37 | 49.30 | 52.40 | 0.00 | - | 1 | 27 | 0.00% |
| PGR250117C00130000 | 2024-05-16 3:24PM EDT | 130.00 | 82.30 | 83.80 | 88.10 | 0.00 | - | 2 | 40 | 54.82% |
| PGR250117C00135000 | 2024-02-26 3:04PM EDT | 135.00 | 65.20 | 75.50 | 80.00 | 0.00 | - | 1 | 51 | 48.10% |
| PGR250117C00140000 | 2024-04-05 3:28PM EDT | 140.00 | 77.60 | 72.50 | 76.90 | 0.00 | - | 1 | 147 | 51.37% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 145.00 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 45.39% |
| PGR250117C00150000 | 2024-05-17 12:00PM EDT | 150.00 | 64.40 | 65.10 | 69.30 | 0.00 | - | 4 | 353 | 51.44% |
| PGR250117C00155000 | 2024-05-09 11:19AM EDT | 155.00 | 67.00 | 60.50 | 64.30 | 0.00 | - | 2 | 53 | 48.10% |
| PGR250117C00160000 | 2024-05-15 11:47AM EDT | 160.00 | 57.50 | 56.00 | 59.50 | 0.00 | - | 1 | 141 | 45.30% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 165.00 | 50.30 | 56.80 | 61.20 | 0.00 | - | 1 | 256 | 51.72% |
| PGR250117C00170000 | 2024-05-29 10:18AM EDT | 170.00 | 41.02 | 47.20 | 51.40 | 0.00 | - | 1 | 125 | 42.91% |
| PGR250117C00175000 | 2024-05-15 9:33AM EDT | 175.00 | 44.50 | 44.30 | 47.20 | 0.00 | - | 1 | 315 | 41.19% |
| PGR250117C00180000 | 2024-05-30 11:32AM EDT | 180.00 | 36.00 | 39.60 | 43.00 | 0.00 | - | 1 | 569 | 39.37% |
| PGR250117C00185000 | 2024-05-13 3:26PM EDT | 185.00 | 39.80 | 35.00 | 38.60 | 0.00 | - | 9 | 387 | 37.07% |
| PGR250117C00190000 | 2024-05-15 2:56PM EDT | 190.00 | 31.30 | 32.40 | 35.30 | 0.00 | - | 3 | 203 | 36.57% |
| PGR250117C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 25.90 | 28.80 | 30.50 | 0.00 | - | 7 | 296 | 33.38% |
| PGR250117C00200000 | 2024-05-30 11:54AM EDT | 200.00 | 22.31 | 25.40 | 27.90 | 0.00 | - | 1 | 656 | 33.59% |
| PGR250117C00210000 | 2024-05-30 1:28PM EDT | 210.00 | 20.25 | 19.30 | 21.30 | +3.45 | +20.54% | 2 | 899 | 31.05% |
| PGR250117C00220000 | 2024-05-31 3:57PM EDT | 220.00 | 14.70 | 13.60 | 15.40 | +2.80 | +23.53% | 1 | 2,808 | 28.55% |
| PGR250117C00230000 | 2024-05-30 11:19AM EDT | 230.00 | 8.20 | 10.20 | 12.10 | 0.00 | - | 29 | 174 | 28.82% |
| PGR250117C00240000 | 2024-05-31 3:42PM EDT | 240.00 | 7.00 | 7.10 | 9.50 | +1.41 | +25.22% | 1 | 59 | 29.17% |
| PGR250117C00250000 | 2024-05-31 1:13PM EDT | 250.00 | 4.70 | 4.30 | 6.90 | +1.05 | +28.77% | 3 | 11 | 28.54% |
| PGR250117C00260000 | 2024-05-23 11:36AM EDT | 260.00 | 2.50 | 3.10 | 5.50 | 0.00 | - | 2 | 115 | 29.21% |
| PGR250117C00270000 | 2024-05-17 12:15PM EDT | 270.00 | 2.30 | 2.05 | 3.00 | 0.00 | - | 1 | 72 | 26.45% |
| PGR250117C00280000 | 2024-05-31 11:52AM EDT | 280.00 | 1.45 | 1.30 | 2.20 | -0.05 | -3.33% | 1 | 18 | 26.67% |
| PGR250117C00290000 | 2024-05-24 1:29PM EDT | 290.00 | 0.80 | 0.80 | 1.25 | 0.00 | - | 1 | 244 | 25.43% |
| PGR250117C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 1.05 | 0.25 | 2.00 | 0.00 | - | 1 | 17 | 30.47% |
| PGR250117C00310000 | 2024-05-16 10:02AM EDT | 310.00 | 0.65 | 0.15 | 2.50 | 0.00 | - | 1 | 35 | 34.28% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2024-03-12 3:00PM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 130 | 69.04% |
| PGR250117P00070000 | 2023-01-19 10:30AM EDT | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 80.91% |
| PGR250117P00075000 | 2023-12-20 2:43PM EDT | 75.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 87.26% |
| PGR250117P00080000 | 2024-04-09 12:58PM EDT | 80.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 2 | 25 | 59.08% |
| PGR250117P00085000 | 2023-09-18 11:45AM EDT | 85.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 76.61% |
| PGR250117P00090000 | 2024-03-18 2:41PM EDT | 90.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 60 | 59.11% |
| PGR250117P00095000 | 2024-03-01 1:01PM EDT | 95.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 13 | 59 | 56.84% |
| PGR250117P00100000 | 2024-05-20 11:42AM EDT | 100.00 | 0.21 | 0.00 | 2.80 | 0.00 | - | 10 | 24 | 57.52% |
| PGR250117P00105000 | 2023-12-01 2:55PM EDT | 105.00 | 1.75 | 1.30 | 5.00 | 0.00 | - | 4 | 133 | 65.45% |
| PGR250117P00110000 | 2024-05-08 2:43PM EDT | 110.00 | 0.64 | 0.50 | 2.45 | 0.00 | - | 13 | 80 | 51.64% |
| PGR250117P00115000 | 2024-05-24 3:47PM EDT | 115.00 | 2.65 | 0.00 | 3.00 | 0.00 | - | 1 | 30 | 57.52% |
| PGR250117P00120000 | 2024-03-26 1:02PM EDT | 120.00 | 1.45 | 0.50 | 1.05 | 0.00 | - | 1 | 63 | 42.55% |
| PGR250117P00125000 | 2024-05-07 10:27AM EDT | 125.00 | 0.71 | 0.50 | 2.90 | 0.00 | - | 42 | 257 | 50.51% |
| PGR250117P00130000 | 2024-04-04 9:30AM EDT | 130.00 | 1.55 | 0.50 | 2.30 | 0.00 | - | 19 | 110 | 44.65% |
| PGR250117P00135000 | 2024-05-31 11:38AM EDT | 135.00 | 1.12 | 0.50 | 2.35 | -0.45 | -28.66% | 1 | 255 | 42.05% |
| PGR250117P00140000 | 2024-04-05 1:51PM EDT | 140.00 | 1.68 | 1.30 | 1.45 | 0.00 | - | 50 | 268 | 34.89% |
| PGR250117P00145000 | 2024-05-02 12:56PM EDT | 145.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 1 | 88 | 41.03% |
| PGR250117P00150000 | 2024-05-23 10:38AM EDT | 150.00 | 1.65 | 1.35 | 2.75 | 0.00 | - | 7 | 306 | 35.55% |
| PGR250117P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 2.15 | 0.00 | 3.90 | 0.00 | - | 2 | 1,055 | 36.71% |
| PGR250117P00160000 | 2024-05-30 9:30AM EDT | 160.00 | 2.50 | 1.30 | 2.25 | 0.00 | - | 1 | 261 | 28.63% |
| PGR250117P00165000 | 2024-05-28 3:49PM EDT | 165.00 | 2.64 | 1.60 | 2.70 | 0.00 | - | 2 | 137 | 27.70% |
| PGR250117P00170000 | 2024-05-31 9:42AM EDT | 170.00 | 3.00 | 2.70 | 3.20 | -0.45 | -13.04% | 1 | 123 | 26.68% |
| PGR250117P00175000 | 2024-05-28 9:56AM EDT | 175.00 | 4.19 | 2.95 | 3.90 | 0.00 | - | 1 | 67 | 25.96% |
| PGR250117P00180000 | 2024-05-31 9:43AM EDT | 180.00 | 4.20 | 2.80 | 4.60 | 0.00 | - | 1 | 161 | 24.96% |
| PGR250117P00185000 | 2024-05-21 12:23PM EDT | 185.00 | 5.70 | 4.10 | 5.50 | 0.00 | - | 2 | 118 | 24.13% |
| PGR250117P00190000 | 2024-05-24 12:15PM EDT | 190.00 | 7.20 | 5.80 | 6.60 | 0.00 | - | 10 | 392 | 23.39% |
| PGR250117P00195000 | 2024-05-21 2:25PM EDT | 195.00 | 7.94 | 5.40 | 7.90 | 0.00 | - | 1 | 45 | 22.68% |
| PGR250117P00200000 | 2024-05-20 3:04PM EDT | 200.00 | 10.40 | 8.60 | 9.40 | 0.00 | - | 26 | 230 | 21.96% |
| PGR250117P00210000 | 2024-05-29 10:18AM EDT | 210.00 | 16.09 | 11.70 | 13.20 | 0.00 | - | 1 | 208 | 20.66% |
| PGR250117P00220000 | 2024-05-21 12:22PM EDT | 220.00 | 18.30 | 17.10 | 18.10 | 0.00 | - | 100 | 122 | 19.36% |
| PGR250117P00230000 | 2024-05-13 10:43AM EDT | 230.00 | 23.00 | 21.50 | 24.40 | 0.00 | - | 2 | 23 | 18.41% |
| PGR250117P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.