Italia markets close in 1 hour 27 minutes
FTSE MIB
33.685,78 -50,62 (-0,15%) Dow Jones
38.687,57 +461,91 (+1,21%) Nasdaq
16.127,18 +286,22 (+1,81%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,80 -0,15 (-0,19%) Bitcoin EUR
57.279,34 +3.145,39 (+5,81%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 177.64% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 190.28% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 64.60 | 68.60 | 0.00 | - | 5 | 32 | 133.79% |
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 145.00 | 63.50 | 59.40 | 63.20 | 0.00 | - | 1 | 9 | 117.97% |
| PGR240517C00150000 | 2024-05-03 9:38AM EDT | 150.00 | 56.77 | 54.60 | 58.10 | -3.95 | -6.51% | 1 | 13 | 109.55% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 49.60 | 53.50 | 0.00 | - | 1 | 63 | 103.81% |
| PGR240517C00160000 | 2024-04-30 12:13PM EDT | 160.00 | 49.18 | 44.60 | 48.50 | 0.00 | - | 5 | 125 | 94.56% |
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 165.00 | 46.15 | 39.60 | 43.50 | 0.00 | - | 2 | 310 | 85.47% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 34.50 | 38.20 | 0.00 | - | 3 | 171 | 73.71% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 30.00 | 32.80 | 0.00 | - | 1 | 124 | 65.70% |
| PGR240517C00180000 | 2024-04-30 10:41AM EDT | 180.00 | 28.90 | 24.60 | 28.70 | 0.00 | - | 1 | 941 | 59.96% |
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 185.00 | 25.68 | 20.50 | 23.90 | 0.00 | - | 1 | 438 | 56.42% |
| PGR240517C00190000 | 2024-05-02 11:43AM EDT | 190.00 | 20.78 | 15.70 | 18.00 | 0.00 | - | 1 | 1,095 | 53.42% |
| PGR240517C00195000 | 2024-04-30 12:48PM EDT | 195.00 | 14.10 | 11.70 | 12.60 | 0.00 | - | 8 | 652 | 39.86% |
| PGR240517C00200000 | 2024-05-03 9:42AM EDT | 200.00 | 8.30 | 6.40 | 8.90 | -2.16 | -20.65% | 2 | 3,206 | 37.33% |
| PGR240517C00210000 | 2024-05-03 9:39AM EDT | 210.00 | 2.70 | 2.25 | 2.75 | -1.10 | -28.95% | 47 | 1,930 | 29.00% |
| PGR240517C00220000 | 2024-05-02 3:59PM EDT | 220.00 | 0.60 | 0.60 | 0.70 | -0.50 | -45.45% | 1 | 3,795 | 29.10% |
| PGR240517C00230000 | 2024-05-02 3:49PM EDT | 230.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | 8 | 2,352 | 38.14% |
| PGR240517C00240000 | 2024-05-02 3:47PM EDT | 240.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 4 | 67 | 46.39% |
| PGR240517C00250000 | 2024-04-30 11:33AM EDT | 250.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 12 | 52.83% |
| PGR240517C00260000 | 2024-05-02 10:08AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 51.95% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 79.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 246.09% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 260.64% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 161.72% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 162.50% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 182.42% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 154.69% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 207.81% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 165.23% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 107.03% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 124.22% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 92.19% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 128.66% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 560 | 99.02% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 178 | 91.11% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 161 | 83.40% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 1,098 | 25.00% |
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 50.78% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 782 | 54.93% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 381 | 50.29% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 542 | 55.08% |
| PGR240517P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 288 | 47.36% |
| PGR240517P00185000 | 2024-05-03 9:34AM EDT | 185.00 | 0.15 | 0.05 | 0.25 | -0.02 | -10.53% | 10 | 1,391 | 30.62% |
| PGR240517P00190000 | 2024-05-01 1:13PM EDT | 190.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 54 | 734 | 26.83% |
| PGR240517P00195000 | 2024-05-03 9:38AM EDT | 195.00 | 0.74 | 0.65 | 0.85 | +0.19 | +34.55% | 11 | 1,182 | 24.76% |
| PGR240517P00200000 | 2024-05-03 9:33AM EDT | 200.00 | 1.40 | 1.60 | 1.85 | +0.35 | +33.33% | 2 | 1,810 | 23.37% |
| PGR240517P00210000 | 2024-05-02 3:58PM EDT | 210.00 | 4.70 | 5.80 | 6.30 | 0.00 | - | 67 | 1,592 | 18.76% |
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 220.00 | 8.75 | 13.70 | 15.30 | 0.00 | - | 41 | 172 | 22.41% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 22.00 | 25.50 | 0.00 | - | 5 | 0 | 37.16% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 31.90 | 35.50 | 0.00 | - | 3 | 6 | 47.39% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 42.30 | 45.50 | 0.00 | - | 1 | 0 | 56.79% |
© 2024 Yahoo. Tutti i diritti riservati.