Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.021,63 +960,33 (+1,68%) 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:210.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00210000 | 2024-05-09 2:58PM EDT | 2024-05-17 | 5.53 | 5.10 | 5.60 | -1.94 | -25.97% | 139 | 2,034 | 25.79% |
| PGR240621C00210000 | 2024-05-09 2:53PM EDT | 2024-06-21 | 8.96 | 8.50 | 9.00 | -2.12 | -19.13% | 17 | 226 | 23.80% |
| PGR240816C00210000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 14.00 | 13.70 | 14.40 | -2.20 | -13.58% | 14 | 422 | 28.17% |
| PGR241018C00210000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 20.20 | 17.80 | 19.10 | 0.00 | - | 1 | 50 | 30.45% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 21.00 | 19.50 | 20.20 | 0.00 | - | 2 | 6 | 29.95% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 2024-12-20 | 22.20 | 21.30 | 22.50 | 0.00 | - | 10 | 57 | 31.02% |
| PGR250117C00210000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 25.16 | 21.70 | 23.30 | 0.00 | - | 8 | 824 | 30.41% |
| PGR260116C00210000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 38.70 | 36.70 | 39.70 | +6.40 | +19.81% | 2 | 59 | 34.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00210000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 1.40 | 1.35 | 1.45 | +0.10 | +7.69% | 99 | 1,963 | 22.18% |
| PGR240621P00210000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 3.43 | 3.60 | 4.00 | +0.03 | +0.88% | 122 | 379 | 19.32% |
| PGR240816P00210000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 7.00 | 7.10 | 7.40 | +0.40 | +6.06% | 49 | 377 | 20.68% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 2024-10-18 | 12.60 | 9.50 | 10.20 | 0.00 | - | 3 | 168 | 21.22% |
| PGR241115P00210000 | 2024-05-06 1:03PM EDT | 2024-11-15 | 11.10 | 10.40 | 11.40 | 0.00 | - | 2 | 108 | 21.58% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 11.40 | 12.20 | 0.00 | - | 2 | 12 | 21.06% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 10.70 | 12.90 | 0.00 | - | 127 | 198 | 20.87% |
| PGR260116P00210000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 20.70 | 19.60 | 21.30 | 0.00 | - | 1 | 16 | 21.10% |
© 2024 Yahoo. Tutti i diritti riservati.