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
61.855,01 -540,89 (-0,87%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 92.43 | 91.20 | 95.50 | 0.00 | - | 1 | 1 | 92.29% |
| PGR241115C00140000 | 2024-06-10 3:53PM EDT | 140.00 | 73.45 | 65.70 | 70.10 | 0.00 | - | - | 5 | 52.84% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 150.00 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 45.91% |
| PGR241115C00155000 | 2024-05-17 11:23AM EDT | 155.00 | 57.77 | 51.70 | 55.50 | 0.00 | - | 1 | 7 | 50.67% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 160.00 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 37.84% |
| PGR241115C00175000 | 2024-05-31 10:29AM EDT | 175.00 | 40.70 | 34.10 | 38.50 | 0.00 | - | 1 | 1 | 42.86% |
| PGR241115C00180000 | 2024-06-04 12:27PM EDT | 180.00 | 37.40 | 30.30 | 34.20 | 0.00 | - | 1 | 1 | 40.38% |
| PGR241115C00185000 | 2024-06-12 10:09AM EDT | 185.00 | 30.26 | 27.70 | 30.60 | 0.00 | - | 7 | 70 | 39.25% |
| PGR241115C00190000 | 2024-06-04 10:53AM EDT | 190.00 | 30.60 | 24.50 | 27.00 | 0.00 | - | 1 | 7 | 37.81% |
| PGR241115C00195000 | 2024-06-06 2:50PM EDT | 195.00 | 28.20 | 20.80 | 23.40 | 0.00 | - | 11 | 30 | 36.07% |
| PGR241115C00200000 | 2024-06-12 3:43PM EDT | 200.00 | 17.30 | 17.20 | 20.20 | 0.00 | - | 1 | 16 | 34.79% |
| PGR241115C00210000 | 2024-06-13 2:28PM EDT | 210.00 | 13.00 | 12.40 | 15.20 | +0.70 | +5.69% | 6 | 93 | 33.77% |
| PGR241115C00220000 | 2024-05-29 1:05PM EDT | 220.00 | 8.30 | 8.60 | 11.10 | 0.00 | - | 1 | 28 | 32.86% |
| PGR241115C00230000 | 2024-05-31 9:40AM EDT | 230.00 | 7.07 | 5.50 | 8.10 | 0.00 | - | 10 | 112 | 32.56% |
| PGR241115C00240000 | 2024-06-06 10:03AM EDT | 240.00 | 6.60 | 3.40 | 6.00 | 0.00 | - | 8 | 55 | 32.78% |
| PGR241115C00250000 | 2024-06-06 1:10PM EDT | 250.00 | 3.80 | 2.00 | 4.60 | 0.00 | - | 12 | 34 | 33.50% |
| PGR241115C00260000 | 2024-04-30 10:36AM EDT | 260.00 | 2.75 | 1.05 | 1.40 | 0.00 | - | 7 | 15 | 26.44% |
| PGR241115C00270000 | 2024-06-05 11:08AM EDT | 270.00 | 1.55 | 0.20 | 3.10 | 0.00 | - | 148 | 263 | 36.13% |
| PGR241115C00280000 | 2024-04-15 3:31PM EDT | 280.00 | 1.49 | 0.25 | 1.00 | 0.00 | - | 1 | 1 | 29.93% |
| PGR241115C00290000 | 2024-05-08 3:18PM EDT | 290.00 | 1.15 | 0.30 | 1.00 | 0.00 | - | 2 | 1 | 32.43% |
| PGR241115C00300000 | 2024-05-24 11:44AM EDT | 300.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 42.30% |
| PGR241115C00310000 | 2024-06-13 1:40PM EDT | 310.00 | 0.29 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 44.62% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115P00140000 | 2024-05-28 3:30PM EDT | 140.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 43.95% |
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241115P00150000 | 2024-06-13 12:52PM EDT | 150.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 10 | 12 | 38.25% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 160.00 | 1.49 | 1.15 | 2.25 | 0.00 | - | 1 | 14 | 32.03% |
| PGR241115P00165000 | 2024-05-09 1:07PM EDT | 165.00 | 1.50 | 0.20 | 1.90 | 0.00 | - | 2 | 1,206 | 27.55% |
| PGR241115P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 2.15 | 2.45 | 5.00 | 0.00 | - | 1 | 257 | 34.82% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 175.00 | 2.42 | 0.45 | 2.75 | 0.00 | - | 2 | 2 | 24.70% |
| PGR241115P00185000 | 2024-06-13 3:07PM EDT | 185.00 | 5.60 | 5.20 | 7.30 | 0.00 | - | 1 | 15 | 29.61% |
| PGR241115P00190000 | 2024-06-13 2:40PM EDT | 190.00 | 7.00 | 6.50 | 9.00 | 0.00 | - | 2 | 22 | 29.33% |
| PGR241115P00195000 | 2024-06-14 12:35PM EDT | 195.00 | 8.10 | 8.10 | 10.30 | -0.30 | -3.57% | 41 | 103 | 27.75% |
| PGR241115P00200000 | 2024-06-14 3:01PM EDT | 200.00 | 10.20 | 10.00 | 12.30 | -0.20 | -1.92% | 37 | 198 | 27.13% |
| PGR241115P00210000 | 2024-06-14 2:41PM EDT | 210.00 | 14.80 | 14.60 | 16.80 | -0.10 | -0.67% | 2 | 187 | 25.29% |
| PGR241115P00220000 | 2024-05-13 1:36PM EDT | 220.00 | 15.10 | 19.50 | 23.70 | 0.00 | - | 40 | 81 | 25.98% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 230.00 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 0.00% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 250.00 | 41.20 | 38.60 | 43.00 | 0.00 | - | - | 0 | 0.00% |
| PGR241115P00260000 | 2024-04-19 11:50AM EDT | 260.00 | 46.00 | 48.50 | 52.90 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.