Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.290,94 +666,04 (+1,08%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-04-16 12:54PM EDT | 80.00 | 132.60 | 128.10 | 132.50 | 0.00 | - | - | 1 | 124.37% |
| PGR240816C00110000 | 2024-05-08 10:52AM EDT | 110.00 | 108.68 | 100.30 | 104.60 | 0.00 | - | 1 | 1 | 86.67% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 97.27% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 55.32% |
| PGR240816C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 65.00 | 65.90 | 70.10 | 0.00 | - | 1 | 1 | 59.34% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 150.00 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR240816C00155000 | 2024-05-15 10:29AM EDT | 155.00 | 58.40 | 56.20 | 60.40 | 0.00 | - | 1 | 8 | 52.95% |
| PGR240816C00160000 | 2024-05-20 9:31AM EDT | 160.00 | 51.30 | 51.00 | 55.50 | 0.00 | - | 4 | 5 | 60.88% |
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 165.00 | 47.92 | 46.40 | 50.70 | 0.00 | - | 1 | 25 | 57.02% |
| PGR240816C00170000 | 2024-05-24 10:19AM EDT | 170.00 | 37.30 | 41.60 | 45.50 | 0.00 | - | 2 | 561 | 51.38% |
| PGR240816C00175000 | 2024-05-30 2:10PM EDT | 175.00 | 34.70 | 36.80 | 40.60 | 0.00 | - | 1 | 30 | 47.14% |
| PGR240816C00180000 | 2024-05-24 10:30AM EDT | 180.00 | 27.82 | 32.20 | 35.20 | 0.00 | - | 1 | 41 | 40.91% |
| PGR240816C00185000 | 2024-05-17 1:51PM EDT | 185.00 | 27.33 | 28.90 | 30.60 | 0.00 | - | 3 | 54 | 37.88% |
| PGR240816C00190000 | 2024-05-28 9:57AM EDT | 190.00 | 19.30 | 23.80 | 26.20 | 0.00 | - | 1 | 33 | 35.29% |
| PGR240816C00195000 | 2024-05-17 1:51PM EDT | 195.00 | 19.33 | 19.80 | 22.20 | 0.00 | - | 3 | 41 | 33.57% |
| PGR240816C00200000 | 2024-05-30 3:30PM EDT | 200.00 | 17.09 | 15.80 | 18.30 | +2.89 | +20.35% | 2 | 150 | 31.57% |
| PGR240816C00210000 | 2024-05-31 3:31PM EDT | 210.00 | 9.85 | 10.60 | 11.10 | +1.85 | +23.13% | 7 | 1,052 | 27.22% |
| PGR240816C00220000 | 2024-05-31 10:45AM EDT | 220.00 | 5.45 | 6.00 | 6.40 | +1.15 | +26.74% | 4 | 743 | 25.86% |
| PGR240816C00230000 | 2024-05-31 11:05AM EDT | 230.00 | 3.00 | 3.00 | 3.20 | +0.70 | +30.43% | 11 | 664 | 24.49% |
| PGR240816C00240000 | 2024-05-24 11:49AM EDT | 240.00 | 0.82 | 1.35 | 1.65 | 0.00 | - | 1 | 628 | 24.67% |
| PGR240816C00250000 | 2024-05-31 2:53PM EDT | 250.00 | 0.68 | 0.60 | 0.75 | +0.28 | +70.00% | 2 | 388 | 24.44% |
| PGR240816C00260000 | 2024-05-31 3:22PM EDT | 260.00 | 0.45 | 0.15 | 0.65 | +0.30 | +200.00% | 1 | 348 | 27.81% |
| PGR240816C00270000 | 2024-05-08 3:51PM EDT | 270.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 141 | 32.57% |
| PGR240816C00280000 | 2024-04-05 3:02PM EDT | 280.00 | 0.66 | 0.05 | 2.20 | 0.00 | - | 35 | 35 | 46.20% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 45.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 94.53% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 69.09% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 77.00% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 60.25% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 65.63% |
| PGR240816P00135000 | 2024-04-11 3:49PM EDT | 135.00 | 0.49 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 61.60% |
| PGR240816P00140000 | 2024-05-23 1:25PM EDT | 140.00 | 0.36 | 0.10 | 0.80 | 0.00 | - | 9 | 31 | 53.22% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 57.08% |
| PGR240816P00150000 | 2024-05-29 10:48AM EDT | 150.00 | 0.53 | 0.05 | 2.45 | 0.00 | - | 1 | 20 | 50.27% |
| PGR240816P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.53 | 0.05 | 2.50 | 0.00 | - | 1 | 16 | 55.48% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 46.63% |
| PGR240816P00165000 | 2024-05-23 1:25PM EDT | 165.00 | 0.73 | 0.30 | 1.00 | 0.00 | - | 9 | 81 | 36.72% |
| PGR240816P00170000 | 2024-05-23 1:08PM EDT | 170.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | 1 | 620 | 39.56% |
| PGR240816P00175000 | 2024-05-29 2:49PM EDT | 175.00 | 1.30 | 0.20 | 1.95 | 0.00 | - | 1 | 35 | 35.60% |
| PGR240816P00180000 | 2024-05-31 1:05PM EDT | 180.00 | 1.25 | 0.70 | 1.95 | -0.55 | -30.56% | 2 | 316 | 31.68% |
| PGR240816P00185000 | 2024-05-30 2:08PM EDT | 185.00 | 2.00 | 1.30 | 1.70 | 0.00 | - | 756 | 821 | 26.55% |
| PGR240816P00190000 | 2024-05-29 3:21PM EDT | 190.00 | 2.05 | 1.80 | 2.20 | -1.35 | -39.71% | 1 | 321 | 24.91% |
| PGR240816P00195000 | 2024-05-31 12:08PM EDT | 195.00 | 3.30 | 1.75 | 4.10 | -1.33 | -28.73% | 38 | 423 | 27.49% |
| PGR240816P00200000 | 2024-05-30 11:06AM EDT | 200.00 | 5.90 | 3.60 | 4.20 | 0.00 | - | 4 | 520 | 23.03% |
| PGR240816P00210000 | 2024-05-31 3:58PM EDT | 210.00 | 7.55 | 7.20 | 7.60 | -2.95 | -28.10% | 14 | 479 | 21.20% |
| PGR240816P00220000 | 2024-05-28 3:52PM EDT | 220.00 | 17.30 | 11.60 | 14.40 | 0.00 | - | 1 | 242 | 23.65% |
| PGR240816P00230000 | 2024-05-29 9:37AM EDT | 230.00 | 27.50 | 19.30 | 21.50 | 0.00 | - | 1 | 5 | 22.75% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 240.00 | 30.63 | 26.70 | 30.00 | 0.00 | - | - | 0 | 22.39% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 39.50 | 44.40 | 0.00 | - | 5 | 0 | 45.19% |
© 2024 Yahoo. Tutti i diritti riservati.