Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,36 -0,90 (-1,14%) Bitcoin EUR
56.525,54 -1.556,89 (-2,68%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 26.00 | 25.40 | 27.40 | +1.90 | +7.88% | 17 | 1,062 | 60.16% |
| PGR240621C00190000 | 2024-05-07 11:03AM EDT | 2024-06-21 | 26.27 | 26.10 | 29.60 | 0.00 | - | 1 | 8 | 46.11% |
| PGR240816C00190000 | 2024-05-08 11:57AM EDT | 2024-08-16 | 31.73 | 29.30 | 30.90 | 0.00 | - | 1 | 32 | 34.50% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 32.60 | 34.30 | 0.00 | - | 1 | 7 | 34.68% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 0.00% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 36.30 | 39.10 | 0.00 | - | 7 | 203 | 38.01% |
| PGR250117C00190000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 32.50 | 37.10 | 39.00 | 0.00 | - | 1 | 201 | 35.68% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 31.93% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-09 11:44AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 919 | 42.38% |
| PGR240621P00190000 | 2024-05-10 11:39AM EDT | 2024-06-21 | 0.40 | 0.40 | 0.50 | -0.08 | -16.67% | 6 | 66 | 24.68% |
| PGR240816P00190000 | 2024-05-10 10:56AM EDT | 2024-08-16 | 2.09 | 1.90 | 2.05 | -0.28 | -11.81% | 2 | 253 | 24.06% |
| PGR241018P00190000 | 2024-05-08 9:45AM EDT | 2024-10-18 | 3.80 | 3.50 | 3.70 | 0.00 | - | 66 | 120 | 23.46% |
| PGR241115P00190000 | 2024-05-06 1:23PM EDT | 2024-11-15 | 4.90 | 2.50 | 4.50 | 0.00 | - | - | 6 | 23.53% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 5.00 | 5.70 | 0.00 | - | - | 1 | 24.07% |
| PGR250117P00190000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 6.00 | 5.80 | 6.00 | -0.30 | -4.76% | 1 | 380 | 23.26% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 11.20 | 13.80 | 0.00 | - | 3 | 11 | 23.48% |
© 2024 Yahoo. Tutti i diritti riservati.