Italia markets close in 52 minutes
FTSE MIB
34.646,04 +306,72 (+0,89%) Dow Jones
39.515,92 +128,16 (+0,33%) Nasdaq
16.331,62 -14,65 (-0,09%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,43 +0,17 (+0,21%) Bitcoin EUR
57.428,29 +382,95 (+0,67%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:38AM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-05-09 10:01AM EDT | 2024-05-17 | 49.52 | 48.30 | 51.90 | 0.00 | - | 1 | 310 | 81.25% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 40.30% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 55.60 | 58.90 | 0.00 | - | - | 1 | 45.54% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 55.90 | 59.60 | 0.00 | - | 1 | 256 | 44.43% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 32.49% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 783 | 80.08% |
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 0.25 | 0.05 | 2.25 | 0.00 | - | - | 1 | 53.47% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.90 | 0.05 | 2.75 | 0.00 | - | 35 | 78 | 44.54% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 33.02% |
| PGR241115P00165000 | 2024-05-09 1:07PM EDT | 2024-11-15 | 1.50 | 1.40 | 1.65 | 0.00 | - | 2 | 1,206 | 27.83% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 2024-12-20 | 2.30 | 1.95 | 2.20 | 0.00 | - | 1 | 5 | 27.67% |
| PGR250117P00165000 | 2024-05-06 1:23PM EDT | 2025-01-17 | 2.80 | 2.40 | 2.65 | 0.00 | - | 54 | 136 | 27.55% |
| PGR260116P00165000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 7.00 | 5.60 | 7.70 | 0.00 | - | 1 | 33 | 25.84% |
© 2024 Yahoo. Tutti i diritti riservati.