Italia markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
203,92+0,32 (+0,16%)
Alla chiusura: 04:00PM EDT
204,40 +0,48 (+0,24%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PGR241220C001300002024-04-11 11:21AM EDT130.0079.9088.6093.000.00--196.03%
PGR241220C001350002024-03-08 2:26PM EDT135.0068.8779.5084.300.00-1180.04%
PGR241220C001550002024-04-25 11:05AM EDT155.0061.6053.0057.100.00--150.10%
PGR241220C001600002024-05-06 10:22AM EDT160.0059.7957.0059.700.00-15261.40%
PGR241220C001650002024-04-18 2:17PM EDT165.0052.7850.0053.700.00--153.82%
PGR241220C001750002024-06-05 11:11AM EDT175.0045.3037.4039.600.00-15341.05%
PGR241220C001800002024-06-14 3:31PM EDT180.0034.1032.1035.50-0.89-2.54%115339.09%
PGR241220C001850002024-05-01 10:54AM EDT185.0039.1034.0038.000.00-128449.57%
PGR241220C001900002024-05-16 3:53PM EDT190.0030.0025.6028.700.00-1121437.27%
PGR241220C001950002024-05-23 1:35PM EDT195.0023.5222.4025.500.00-116336.31%
PGR241220C002000002024-06-03 9:59AM EDT200.0024.0819.4022.500.00-418235.41%
PGR241220C002100002024-06-06 10:35AM EDT210.0020.7013.7017.000.00-17333.56%
PGR241220C002200002024-05-06 3:27PM EDT220.0017.0812.8015.200.00-12636.81%
PGR241220C002300002024-06-11 3:17PM EDT230.008.806.308.40-0.20-2.22%617029.96%
PGR241220C002400002024-05-02 2:55PM EDT240.008.004.808.000.00-1233.69%
PGR241220C002500002024-06-10 2:41PM EDT250.004.602.855.500.00-13932.34%
PGR241220C002600002024-06-06 10:35AM EDT260.003.652.004.400.00-113433.15%
PGR241220C002700002024-04-26 10:57AM EDT270.002.451.052.900.00-143831.99%
PGR241220C002800002024-05-22 1:39PM EDT280.001.100.003.300.00-11136.04%
PGR241220C002900002024-06-10 9:30AM EDT290.001.100.003.000.00-101237.71%
PGR241220C003000002024-05-08 3:19PM EDT300.001.160.002.700.00-2139.12%
PGR241220C003100002024-04-11 3:19PM EDT310.000.740.002.850.00--241.99%
PGR241220C003200002024-06-05 9:30AM EDT320.001.150.002.600.00-1343.25%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PGR241220P000900002024-02-09 1:59PM EDT90.000.200.002.600.00--568.31%
PGR241220P000950002024-05-20 9:38AM EDT95.000.300.002.250.00--162.48%
PGR241220P001250002024-01-18 2:12PM EDT125.002.601.402.750.00-3352.56%
PGR241220P001300002024-05-20 9:38AM EDT130.000.650.002.650.00--148.68%
PGR241220P001350002024-05-20 9:38AM EDT135.000.750.002.800.00-11246.12%
PGR241220P001400002024-05-20 9:38AM EDT140.000.900.002.950.00--143.57%
PGR241220P001450002024-05-14 9:30AM EDT145.001.050.651.400.00-11133.14%
PGR241220P001500002024-06-10 9:59AM EDT150.001.271.152.250.00-101234.52%
PGR241220P001550002024-03-26 9:30AM EDT155.002.650.000.000.00-166.25%
PGR241220P001600002024-04-12 9:49AM EDT160.002.650.851.900.00-1127.52%
PGR241220P001650002024-05-06 10:07AM EDT165.002.300.252.500.00-1527.05%
PGR241220P001750002024-05-15 1:52PM EDT175.003.503.906.200.00-16031.13%
PGR241220P001800002024-04-12 3:40PM EDT180.006.203.304.500.00-12623.91%
PGR241220P001850002024-04-30 3:16PM EDT185.005.804.706.400.00-1624.87%
PGR241220P001900002024-04-25 2:33PM EDT190.006.506.808.600.00--125.72%
PGR241220P001950002024-06-11 12:31PM EDT195.007.908.8011.600.00-314827.40%
PGR241220P002000002024-06-06 11:02AM EDT200.008.2010.6013.300.00-61826.23%
PGR241220P002100002024-04-18 1:25PM EDT210.0014.4011.1015.000.00-21219.74%
PGR241220P002200002024-05-15 2:07PM EDT220.0018.8821.6022.300.00-103520.87%
PGR241220P002300002024-05-15 10:33AM EDT230.0023.7028.3030.500.00-152122.04%
PGR241220P002400002024-05-08 12:43PM EDT240.0027.8028.1031.900.00-1150.00%