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
61.729,20 +684,96 (+1,12%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220C00130000 | 2024-04-11 11:21AM EDT | 130.00 | 79.90 | 88.60 | 93.00 | 0.00 | - | - | 1 | 96.03% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 135.00 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 80.04% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 155.00 | 61.60 | 53.00 | 57.10 | 0.00 | - | - | 1 | 50.10% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 160.00 | 59.79 | 57.00 | 59.70 | 0.00 | - | 1 | 52 | 61.40% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 165.00 | 52.78 | 50.00 | 53.70 | 0.00 | - | - | 1 | 53.82% |
| PGR241220C00175000 | 2024-06-05 11:11AM EDT | 175.00 | 45.30 | 37.40 | 39.60 | 0.00 | - | 1 | 53 | 41.05% |
| PGR241220C00180000 | 2024-06-14 3:31PM EDT | 180.00 | 34.10 | 32.10 | 35.50 | -0.89 | -2.54% | 1 | 153 | 39.09% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 39.10 | 34.00 | 38.00 | 0.00 | - | 1 | 284 | 49.57% |
| PGR241220C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 30.00 | 25.60 | 28.70 | 0.00 | - | 11 | 214 | 37.27% |
| PGR241220C00195000 | 2024-05-23 1:35PM EDT | 195.00 | 23.52 | 22.40 | 25.50 | 0.00 | - | 1 | 163 | 36.31% |
| PGR241220C00200000 | 2024-06-03 9:59AM EDT | 200.00 | 24.08 | 19.40 | 22.50 | 0.00 | - | 4 | 182 | 35.41% |
| PGR241220C00210000 | 2024-06-06 10:35AM EDT | 210.00 | 20.70 | 13.70 | 17.00 | 0.00 | - | 1 | 73 | 33.56% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 220.00 | 17.08 | 12.80 | 15.20 | 0.00 | - | 1 | 26 | 36.81% |
| PGR241220C00230000 | 2024-06-11 3:17PM EDT | 230.00 | 8.80 | 6.30 | 8.40 | -0.20 | -2.22% | 6 | 170 | 29.96% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 240.00 | 8.00 | 4.80 | 8.00 | 0.00 | - | 1 | 2 | 33.69% |
| PGR241220C00250000 | 2024-06-10 2:41PM EDT | 250.00 | 4.60 | 2.85 | 5.50 | 0.00 | - | 1 | 39 | 32.34% |
| PGR241220C00260000 | 2024-06-06 10:35AM EDT | 260.00 | 3.65 | 2.00 | 4.40 | 0.00 | - | 1 | 134 | 33.15% |
| PGR241220C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.45 | 1.05 | 2.90 | 0.00 | - | 14 | 38 | 31.99% |
| PGR241220C00280000 | 2024-05-22 1:39PM EDT | 280.00 | 1.10 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 36.04% |
| PGR241220C00290000 | 2024-06-10 9:30AM EDT | 290.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 10 | 12 | 37.71% |
| PGR241220C00300000 | 2024-05-08 3:19PM EDT | 300.00 | 1.16 | 0.00 | 2.70 | 0.00 | - | 2 | 1 | 39.12% |
| PGR241220C00310000 | 2024-04-11 3:19PM EDT | 310.00 | 0.74 | 0.00 | 2.85 | 0.00 | - | - | 2 | 41.99% |
| PGR241220C00320000 | 2024-06-05 9:30AM EDT | 320.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 43.25% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220P00090000 | 2024-02-09 1:59PM EDT | 90.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 68.31% |
| PGR241220P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 62.48% |
| PGR241220P00125000 | 2024-01-18 2:12PM EDT | 125.00 | 2.60 | 1.40 | 2.75 | 0.00 | - | 3 | 3 | 52.56% |
| PGR241220P00130000 | 2024-05-20 9:38AM EDT | 130.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | - | 1 | 48.68% |
| PGR241220P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | 1 | 12 | 46.12% |
| PGR241220P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.90 | 0.00 | 2.95 | 0.00 | - | - | 1 | 43.57% |
| PGR241220P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 1.05 | 0.65 | 1.40 | 0.00 | - | 1 | 11 | 33.14% |
| PGR241220P00150000 | 2024-06-10 9:59AM EDT | 150.00 | 1.27 | 1.15 | 2.25 | 0.00 | - | 10 | 12 | 34.52% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 160.00 | 2.65 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 27.52% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 165.00 | 2.30 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 27.05% |
| PGR241220P00175000 | 2024-05-15 1:52PM EDT | 175.00 | 3.50 | 3.90 | 6.20 | 0.00 | - | 1 | 60 | 31.13% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 180.00 | 6.20 | 3.30 | 4.50 | 0.00 | - | 1 | 26 | 23.91% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 185.00 | 5.80 | 4.70 | 6.40 | 0.00 | - | 1 | 6 | 24.87% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 190.00 | 6.50 | 6.80 | 8.60 | 0.00 | - | - | 1 | 25.72% |
| PGR241220P00195000 | 2024-06-11 12:31PM EDT | 195.00 | 7.90 | 8.80 | 11.60 | 0.00 | - | 31 | 48 | 27.40% |
| PGR241220P00200000 | 2024-06-06 11:02AM EDT | 200.00 | 8.20 | 10.60 | 13.30 | 0.00 | - | 6 | 18 | 26.23% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 210.00 | 14.40 | 11.10 | 15.00 | 0.00 | - | 2 | 12 | 19.74% |
| PGR241220P00220000 | 2024-05-15 2:07PM EDT | 220.00 | 18.88 | 21.60 | 22.30 | 0.00 | - | 10 | 35 | 20.87% |
| PGR241220P00230000 | 2024-05-15 10:33AM EDT | 230.00 | 23.70 | 28.30 | 30.50 | 0.00 | - | 15 | 21 | 22.04% |
| PGR241220P00240000 | 2024-05-08 12:43PM EDT | 240.00 | 27.80 | 28.10 | 31.90 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.