Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.090,59 +267,14 (+0,43%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018C00090000 | 2024-03-22 11:45AM EDT | 90.00 | 120.50 | 124.80 | 129.50 | 0.00 | - | 1 | 1 | 163.67% |
| PGR241018C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 104.00 | 104.50 | 109.10 | 0.00 | - | - | 10 | 89.17% |
| PGR241018C00115000 | 2024-05-08 10:52AM EDT | 115.00 | 104.83 | 97.50 | 102.00 | 0.00 | - | - | 1 | 114.55% |
| PGR241018C00135000 | 2024-03-15 1:11PM EDT | 135.00 | 75.10 | 71.00 | 75.70 | 0.00 | - | 2 | 2 | 65.05% |
| PGR241018C00140000 | 2024-06-10 3:53PM EDT | 140.00 | 72.75 | 65.00 | 69.40 | 0.00 | - | 5 | 2 | 55.26% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 150.00 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 75.17% |
| PGR241018C00165000 | 2024-05-24 12:10PM EDT | 165.00 | 44.50 | 41.60 | 45.60 | 0.00 | - | 6 | 0 | 48.00% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 170.00 | 46.60 | 44.10 | 48.00 | 0.00 | - | 2 | 25 | 59.08% |
| PGR241018C00175000 | 2024-06-04 2:13PM EDT | 175.00 | 41.10 | 32.90 | 37.20 | 0.00 | - | 4 | 4 | 44.07% |
| PGR241018C00180000 | 2024-06-12 3:25PM EDT | 180.00 | 29.53 | 29.20 | 32.70 | 0.00 | - | 1 | 4 | 40.99% |
| PGR241018C00185000 | 2024-05-06 3:27PM EDT | 185.00 | 35.75 | 32.20 | 34.80 | 0.00 | - | 2 | 22 | 50.44% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 190.00 | 31.08 | 22.90 | 24.90 | 0.00 | - | 1 | 7 | 37.14% |
| PGR241018C00195000 | 2024-05-24 12:10PM EDT | 195.00 | 21.10 | 17.70 | 21.90 | 0.00 | - | 3 | 5 | 36.73% |
| PGR241018C00200000 | 2024-06-14 10:08AM EDT | 200.00 | 19.50 | 15.20 | 18.80 | +2.97 | +17.97% | 1 | 121 | 35.62% |
| PGR241018C00210000 | 2024-06-13 1:01PM EDT | 210.00 | 11.33 | 11.10 | 11.50 | 0.00 | - | 16 | 86 | 29.70% |
| PGR241018C00220000 | 2024-06-10 12:29PM EDT | 220.00 | 9.75 | 7.00 | 8.40 | 0.00 | - | 5 | 216 | 30.56% |
| PGR241018C00230000 | 2024-06-12 3:21PM EDT | 230.00 | 4.20 | 4.30 | 6.90 | 0.00 | - | 5 | 195 | 33.30% |
| PGR241018C00240000 | 2024-06-13 12:14PM EDT | 240.00 | 2.62 | 2.45 | 3.70 | 0.00 | - | 4 | 258 | 30.01% |
| PGR241018C00250000 | 2024-06-14 9:30AM EDT | 250.00 | 2.00 | 1.55 | 2.30 | +0.40 | +25.00% | 1 | 20 | 29.60% |
| PGR241018C00260000 | 2024-06-12 3:28PM EDT | 260.00 | 0.90 | 0.90 | 3.10 | 0.00 | - | 3 | 423 | 36.42% |
| PGR241018C00270000 | 2024-06-04 3:33PM EDT | 270.00 | 1.05 | 0.45 | 2.65 | 0.00 | - | 2 | 277 | 38.36% |
| PGR241018C00280000 | 2024-05-07 3:21PM EDT | 280.00 | 1.06 | 0.55 | 1.20 | 0.00 | - | 2 | 1 | 34.51% |
| PGR241018C00290000 | 2024-04-15 2:25PM EDT | 290.00 | 0.75 | 0.15 | 1.65 | 0.00 | - | 1 | 1 | 40.03% |
| PGR241018C00300000 | 2024-06-06 2:32PM EDT | 300.00 | 0.51 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 45.75% |
| PGR241018C00310000 | 2024-04-11 3:51PM EDT | 310.00 | 0.75 | 0.10 | 2.10 | 0.00 | - | 3 | 4 | 48.01% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | - | 1 | 77.15% |
| PGR241018P00110000 | 2024-05-28 2:30PM EDT | 110.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 64.58% |
| PGR241018P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 55.23% |
| PGR241018P00145000 | 2024-05-07 10:26AM EDT | 145.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 20 | 20 | 44.29% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 150.00 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 51.90% |
| PGR241018P00155000 | 2024-05-06 3:11PM EDT | 155.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 2 | 28 | 38.71% |
| PGR241018P00160000 | 2024-06-13 10:44AM EDT | 160.00 | 1.37 | 0.75 | 1.60 | 0.00 | - | 3 | 157 | 32.28% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 165.00 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 32.40% |
| PGR241018P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 1.85 | 2.00 | 3.40 | 0.00 | - | 1 | 40 | 33.25% |
| PGR241018P00175000 | 2024-06-12 9:33AM EDT | 175.00 | 2.65 | 2.55 | 5.00 | 0.00 | - | 2 | 13 | 34.74% |
| PGR241018P00180000 | 2024-06-10 1:16PM EDT | 180.00 | 2.71 | 3.30 | 5.80 | 0.00 | - | 1 | 44 | 33.08% |
| PGR241018P00185000 | 2024-06-13 10:44AM EDT | 185.00 | 4.42 | 2.50 | 6.30 | 0.00 | - | 3 | 56 | 30.33% |
| PGR241018P00190000 | 2024-06-13 2:42PM EDT | 190.00 | 6.00 | 4.10 | 7.70 | 0.00 | - | 16 | 180 | 29.49% |
| PGR241018P00195000 | 2024-06-14 12:20PM EDT | 195.00 | 7.00 | 7.10 | 7.60 | +0.30 | +4.48% | 29 | 382 | 24.76% |
| PGR241018P00200000 | 2024-06-14 2:21PM EDT | 200.00 | 9.30 | 9.00 | 9.40 | 0.00 | - | 8 | 314 | 23.89% |
| PGR241018P00210000 | 2024-06-13 12:54PM EDT | 210.00 | 14.00 | 13.80 | 14.30 | 0.00 | - | 2 | 204 | 22.78% |
| PGR241018P00220000 | 2024-06-07 12:50PM EDT | 220.00 | 13.50 | 18.10 | 22.30 | 0.00 | - | 2 | 73 | 25.65% |
| PGR241018P00230000 | 2024-06-05 12:38PM EDT | 230.00 | 22.00 | 25.80 | 29.90 | 0.00 | - | - | 2 | 25.48% |
| PGR241018P00240000 | 2024-06-05 11:55AM EDT | 240.00 | 30.50 | 34.70 | 38.60 | 0.00 | - | - | 1 | 26.29% |
© 2024 Yahoo. Tutti i diritti riservati.