Italia markets open in 7 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
213,72-2,18 (-1,01%)
Alla chiusura: 04:00PM EDT
214,36 +0,64 (+0,30%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PGR240517C000900002023-10-02 12:00PM EDT90.0050.9069.6073.900.00--100.00%
PGR240517C001050002024-01-08 2:47PM EDT105.0059.8076.0080.700.00-110.00%
PGR240517C001200002024-02-05 1:39PM EDT120.0063.6372.1075.800.00-150.00%
PGR240517C001250002024-01-10 10:48AM EDT125.0044.4157.4061.500.00-140.00%
PGR240517C001300002024-02-28 10:30AM EDT130.0064.6375.6080.000.00-110.00%
PGR240517C001350002024-03-18 3:34PM EDT135.0072.9972.5076.400.00-4420.00%
PGR240517C001400002024-04-29 2:38PM EDT140.0066.300.000.000.00-500.00%
PGR240517C001450002024-04-30 1:17PM EDT145.0063.500.000.000.00-100.00%
PGR240517C001500002024-05-06 2:13PM EDT150.0064.000.000.000.00-200.00%
PGR240517C001550002024-04-26 11:21AM EDT155.0052.730.000.000.00-100.00%
PGR240517C001600002024-05-03 10:29AM EDT160.0044.700.000.000.00-100.00%
PGR240517C001650002024-05-09 10:01AM EDT165.0049.520.000.000.00-100.00%
PGR240517C001700002024-05-09 10:01AM EDT170.0044.520.000.000.00-100.00%
PGR240517C001750002024-04-24 3:11PM EDT175.0037.600.000.000.00-100.00%
PGR240517C001800002024-05-06 3:28PM EDT180.0034.200.000.000.00-700.00%
PGR240517C001850002024-05-09 11:11AM EDT185.0029.850.000.000.00-100.00%
PGR240517C001900002024-05-09 2:08PM EDT190.0024.100.000.000.00-200.00%
PGR240517C001950002024-05-09 2:10PM EDT195.0019.900.000.000.00-700.00%
PGR240517C002000002024-05-09 3:38PM EDT200.0014.300.000.000.00-800.00%
PGR240517C002050002024-05-09 2:58PM EDT205.009.630.000.000.00-500.00%
PGR240517C002100002024-05-09 2:58PM EDT210.005.530.000.000.00-13900.00%
PGR240517C002150002024-05-09 3:40PM EDT215.002.600.000.000.00-14001.56%
PGR240517C002200002024-05-09 3:38PM EDT220.001.020.000.000.00-15806.25%
PGR240517C002250002024-05-09 9:30AM EDT225.000.810.000.000.00-506.25%
PGR240517C002300002024-05-09 1:51PM EDT230.000.240.000.000.00-8012.50%
PGR240517C002350002024-05-09 9:30AM EDT235.000.200.000.000.00-5012.50%
PGR240517C002400002024-05-09 3:47PM EDT240.000.050.000.000.00-13012.50%
PGR240517C002500002024-05-06 1:05PM EDT250.000.050.000.000.00-1025.00%
PGR240517C002600002024-05-02 10:08AM EDT260.000.050.000.000.00-5025.00%
PGR240517C002800002024-04-11 3:46PM EDT280.000.500.000.000.00--050.00%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PGR240517P000700002023-10-13 3:30PM EDT70.000.100.000.650.00--10347.27%
PGR240517P000750002023-10-18 12:45PM EDT75.000.250.001.400.00--1367.97%
PGR240517P000800002024-01-19 12:43PM EDT80.000.050.000.050.00-1516229.69%
PGR240517P000850002024-03-04 2:13PM EDT85.000.150.000.100.00-23231.25%
PGR240517P000900002023-12-08 10:40AM EDT90.000.450.000.450.00-32206260.16%
PGR240517P000950002024-02-06 11:25AM EDT95.000.150.000.200.00-11221.09%
PGR240517P001000002024-02-14 11:40AM EDT100.000.100.002.150.00-12296.78%
PGR240517P001150002023-10-27 2:06PM EDT115.001.950.501.250.00-10238.57%
PGR240517P001200002024-04-11 3:43PM EDT120.000.070.000.000.00-14050.00%
PGR240517P001250002024-02-27 10:30AM EDT125.000.340.000.750.00-11,491181.54%
PGR240517P001300002024-04-16 2:55PM EDT130.000.050.000.000.00-514050.00%
PGR240517P001350002024-03-08 12:37PM EDT135.000.150.051.950.00-10140189.26%
PGR240517P001400002024-04-09 10:49AM EDT140.000.150.001.000.00-1560154.69%
PGR240517P001450002024-04-10 11:16AM EDT145.000.170.000.000.00-2050.00%
PGR240517P001500002024-04-09 1:51PM EDT150.000.200.000.900.00-1161130.37%
PGR240517P001550002024-04-23 11:58AM EDT155.000.060.000.000.00-19050.00%
PGR240517P001600002024-05-06 3:52PM EDT160.000.040.000.000.00-2050.00%
PGR240517P001650002024-05-06 11:18AM EDT165.000.100.000.000.00-10050.00%
PGR240517P001700002024-05-06 11:34AM EDT170.000.050.000.000.00-14025.00%
PGR240517P001750002024-04-25 2:41PM EDT175.000.050.000.000.00-1025.00%
PGR240517P001800002024-05-09 2:08PM EDT180.000.120.000.000.00-3025.00%
PGR240517P001850002024-05-09 9:37AM EDT185.000.150.000.000.00-5025.00%
PGR240517P001900002024-05-09 11:44AM EDT190.000.100.000.000.00-2012.50%
PGR240517P001950002024-05-09 3:57PM EDT195.000.150.000.000.00-36012.50%
PGR240517P002000002024-05-09 3:33PM EDT200.000.230.000.000.00-9012.50%
PGR240517P002050002024-05-09 2:37PM EDT205.000.450.000.000.00-6506.25%
PGR240517P002100002024-05-09 3:26PM EDT210.001.400.000.000.00-9903.13%
PGR240517P002150002024-05-09 2:51PM EDT215.003.300.000.000.00-800.00%
PGR240517P002200002024-05-09 1:38PM EDT220.006.460.000.000.00-400.00%
PGR240517P002300002024-04-25 10:26AM EDT230.0020.300.000.000.00-500.00%
PGR240517P002400002024-04-24 3:53PM EDT240.0027.550.000.000.00-300.00%
PGR240517P002500002024-04-26 10:43AM EDT250.0042.800.000.000.00-100.00%