Italia markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
209,19-1,66 (-0,79%)
Alla chiusura: 04:00PM EDT
204,00 -5,19 (-2,48%)
Dopo ore: 07:30PM 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--184.81%
PGR241220C001350002024-03-08 2:26PM EDT135.0068.8779.5084.300.00-1167.92%
PGR241220C001550002024-04-25 11:05AM EDT155.0061.6053.0057.100.00--137.04%
PGR241220C001600002024-05-06 10:22AM EDT160.0059.7957.0059.700.00-15252.46%
PGR241220C001650002024-04-18 2:17PM EDT165.0052.7850.0053.700.00--149.57%
PGR241220C001750002024-06-05 11:11AM EDT175.0045.3040.1044.100.00-15343.05%
PGR241220C001800002024-06-14 3:31PM EDT180.0034.1036.7040.500.00-115342.33%
PGR241220C001850002024-05-01 10:54AM EDT185.0039.1034.0038.000.00-128443.54%
PGR241220C001900002024-05-16 3:53PM EDT190.0030.0025.6028.700.00-1121431.20%
PGR241220C001950002024-06-21 11:52AM EDT195.0026.9025.4028.40+3.38+14.37%216336.26%
PGR241220C002000002024-06-17 11:02AM EDT200.0022.5222.1026.000.00-118336.79%
PGR241220C002100002024-06-06 10:35AM EDT210.0020.7017.1019.400.00-17333.70%
PGR241220C002200002024-05-06 3:27PM EDT220.0017.0812.8015.200.00-12633.49%
PGR241220C002300002024-06-20 2:36PM EDT230.0010.108.6011.300.00-117032.52%
PGR241220C002400002024-05-02 2:55PM EDT240.008.004.808.000.00-1231.31%
PGR241220C002500002024-06-10 2:41PM EDT250.004.601.954.900.00-13928.96%
PGR241220C002600002024-06-06 10:35AM EDT260.003.652.103.400.00-113428.75%
PGR241220C002700002024-06-21 11:52AM EDT270.002.150.803.30-0.30-12.24%23831.62%
PGR241220C002800002024-05-22 1:39PM EDT280.001.100.802.650.00-11132.48%
PGR241220C002900002024-06-21 9:30AM EDT290.001.000.503.10-0.10-9.09%11236.66%
PGR241220C003000002024-05-08 3:19PM EDT300.001.160.002.700.00-2137.85%
PGR241220C003100002024-04-11 3:19PM EDT310.000.740.002.850.00--240.80%
PGR241220C003200002024-06-05 9:30AM EDT320.001.150.002.650.00-1342.33%
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--571.39%
PGR241220P000950002024-05-20 9:38AM EDT95.000.300.002.250.00--165.41%
PGR241220P001250002024-01-18 2:12PM EDT125.002.601.402.750.00-3351.76%
PGR241220P001300002024-06-20 9:31AM EDT130.000.600.201.900.00--247.46%
PGR241220P001350002024-06-20 9:30AM EDT135.000.700.252.000.00-11344.93%
PGR241220P001400002024-06-20 9:31AM EDT140.000.800.352.150.00--242.69%
PGR241220P001450002024-06-20 9:31AM EDT145.000.950.402.300.00-11140.42%
PGR241220P001500002024-06-18 2:41PM EDT150.000.500.101.750.00-21234.86%
PGR241220P001550002024-03-26 9:30AM EDT155.002.650.000.000.00-166.25%
PGR241220P001600002024-04-12 9:49AM EDT160.002.650.851.900.00-1130.13%
PGR241220P001650002024-05-06 10:07AM EDT165.002.300.252.500.00-1529.78%
PGR241220P001750002024-05-15 1:52PM EDT175.003.503.906.200.00-16034.42%
PGR241220P001800002024-04-12 3:40PM EDT180.006.203.304.500.00-12627.01%
PGR241220P001850002024-04-30 3:16PM EDT185.005.804.706.400.00-1628.27%
PGR241220P001900002024-04-25 2:33PM EDT190.006.506.808.600.00--129.41%
PGR241220P001950002024-06-11 12:31PM EDT195.007.907.209.400.00-314827.31%
PGR241220P002000002024-06-06 11:02AM EDT200.008.208.7011.100.00-61826.59%
PGR241220P002100002024-04-18 1:25PM EDT210.0014.4011.1015.000.00-21224.82%
PGR241220P002200002024-05-15 2:07PM EDT220.0018.8821.6022.300.00-103527.14%
PGR241220P002300002024-05-15 10:33AM EDT230.0023.7028.3030.500.00-152129.65%
PGR241220P002400002024-05-08 12:43PM EDT240.0027.8028.1031.900.00-11515.09%