Italia markets open in 3 hours 35 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.350,96 +1.298,08 (+2,28%) CMC Crypto 200
1.350,83 +50,73 (+3,90%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 1.02 | 0.95 | 1.05 | -0.98 | -49.00% | 158 | 3,682 | 25.59% |
| PGR240621C00220000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.81 | 3.70 | 3.90 | -1.79 | -31.96% | 149 | 793 | 22.12% |
| PGR240816C00220000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 8.75 | 8.40 | 8.90 | -1.70 | -16.27% | 59 | 632 | 26.15% |
| PGR241018C00220000 | 2024-05-07 2:41PM EDT | 2024-10-18 | 13.60 | 11.60 | 13.20 | 0.00 | - | 2 | 208 | 28.05% |
| PGR241115C00220000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 15.30 | 13.90 | 14.90 | 0.00 | - | 8 | 28 | 28.67% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 15.60 | 17.00 | 0.00 | - | 1 | 26 | 29.48% |
| PGR250117C00220000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 19.60 | 17.30 | 18.90 | 0.00 | - | 3 | 2,771 | 30.48% |
| PGR260116C00220000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 33.50 | 32.50 | 35.00 | 0.00 | - | 5 | 23 | 34.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-05-09 1:38PM EDT | 2024-05-17 | 6.46 | 6.70 | 7.40 | +1.16 | +21.89% | 4 | 198 | 26.32% |
| PGR240621P00220000 | 2024-05-09 11:11AM EDT | 2024-06-21 | 8.38 | 8.60 | 9.10 | +0.98 | +13.24% | 5 | 12 | 18.15% |
| PGR240816P00220000 | 2024-05-09 2:56PM EDT | 2024-08-16 | 11.90 | 11.80 | 12.40 | +0.90 | +8.18% | 9 | 231 | 19.79% |
| PGR241018P00220000 | 2024-05-09 2:46PM EDT | 2024-10-18 | 14.20 | 14.20 | 16.10 | +0.70 | +5.19% | 14 | 67 | 22.09% |
| PGR241115P00220000 | 2024-05-08 1:52PM EDT | 2024-11-15 | 14.30 | 15.10 | 16.70 | 0.00 | - | 12 | 41 | 21.38% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 17.70 | 14.60 | 17.60 | 0.00 | - | 15 | 27 | 21.00% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 18.80 | 15.10 | 17.70 | 0.00 | - | 8 | 21 | 19.95% |
| PGR260116P00220000 | 2024-05-08 10:19AM EDT | 2026-01-16 | 23.79 | 23.90 | 26.20 | 0.00 | - | 2 | 39 | 20.46% |
© 2024 Yahoo. Tutti i diritti riservati.