Italia markets closed
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
1,0784 +0,0032 (+0,30%) Bitcoin EUR
58.042,47 +1.062,35 (+1,86%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00200000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 14.30 | 12.50 | 16.30 | -2.80 | -16.37% | 8 | 3,184 | 58.18% |
| PGR240621C00200000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 16.57 | 15.70 | 17.80 | -0.45 | -2.64% | 1 | 24 | 32.79% |
| PGR240816C00200000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 23.03 | 18.60 | 21.10 | 0.00 | - | 2 | 151 | 30.40% |
| PGR241018C00200000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 27.82 | 24.30 | 26.80 | 0.00 | - | 2 | 118 | 34.83% |
| PGR241115C00200000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 25.45 | 25.60 | 26.90 | 0.00 | - | 8 | 16 | 32.35% |
| PGR241220C00200000 | 2024-05-07 10:00AM EDT | 2024-12-20 | 29.00 | 25.90 | 30.20 | 0.00 | - | 3 | 180 | 35.04% |
| PGR250117C00200000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 29.30 | 28.60 | 29.90 | -2.50 | -7.86% | 36 | 709 | 32.60% |
| PGR260116C00200000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 44.90 | 42.80 | 46.00 | 0.00 | - | 1 | 113 | 36.43% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00200000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 9 | 1,602 | 27.74% |
| PGR240621P00200000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 1.42 | 0.60 | 1.50 | 0.00 | - | 49 | 235 | 21.08% |
| PGR240816P00200000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 3.80 | 3.90 | 4.30 | 0.00 | - | 2 | 375 | 22.36% |
| PGR241018P00200000 | 2024-05-09 9:55AM EDT | 2024-10-18 | 6.30 | 6.10 | 6.50 | -0.11 | -1.72% | 4 | 166 | 22.06% |
| PGR241115P00200000 | 2024-05-09 2:18PM EDT | 2024-11-15 | 6.60 | 6.90 | 8.10 | +6.60 | - | 1 | 0 | 23.32% |
| PGR241220P00200000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 11.20 | 7.70 | 8.40 | 0.00 | - | 1 | 11 | 21.94% |
| PGR250117P00200000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 8.90 | 7.70 | 9.60 | -1.10 | -11.00% | 5 | 212 | 22.57% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.30 | 18.50 | 0.00 | - | 4 | 3 | 23.17% |
© 2024 Yahoo. Tutti i diritti riservati.