Italia markets open in 8 hours 52 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
57.997,28 +936,20 (+1,64%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 37.00 | 41.10 | 0.00 | - | 1 | 124 | 71.68% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 40.50 | 44.60 | 0.00 | - | 1 | 30 | 48.06% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 42.90 | 47.00 | 0.00 | - | 4 | 2 | 43.80% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 47.00 | 45.50 | 48.00 | 0.00 | - | 3 | 50 | 39.27% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 50.01 | 46.80 | 50.30 | 0.00 | - | 15 | 315 | 41.41% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 42.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 542 | 75.20% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.75 | 0.00 | - | - | 7 | 38.33% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 0.60 | 1.10 | 0.00 | - | 1 | 32 | 27.86% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 1.90 | 2.10 | 0.00 | - | 1 | 11 | 26.08% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 2.42 | 2.25 | 2.70 | 0.00 | - | 2 | 2 | 26.07% |
| PGR241220P00175000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 3.60 | 2.15 | 4.20 | 0.00 | - | 19 | 59 | 27.99% |
| PGR250117P00175000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 3.40 | 3.40 | 3.90 | -0.50 | -12.82% | 20 | 88 | 25.68% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 8.20 | 10.00 | 0.00 | - | 1 | 64 | 24.66% |
© 2024 Yahoo. Tutti i diritti riservati.