Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.223,37 +144,60 (+0,24%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620C00160000 | 2024-06-14 1:11PM EDT | 160.00 | 57.10 | 57.80 | 62.50 | 0.00 | - | - | - | 44.29% |
| PGR250620C00170000 | 2024-06-06 10:35AM EDT | 170.00 | 56.70 | 49.50 | 54.50 | 0.00 | - | - | 1 | 41.59% |
| PGR250620C00185000 | 2024-06-12 9:32AM EDT | 185.00 | 40.22 | 39.50 | 43.50 | 0.00 | - | - | 1 | 38.35% |
| PGR250620C00190000 | 2024-06-12 10:16AM EDT | 190.00 | 35.29 | 36.10 | 40.00 | 0.00 | - | 3 | 39 | 37.27% |
| PGR250620C00210000 | 2024-06-10 3:19PM EDT | 210.00 | 26.70 | 25.40 | 27.80 | 0.00 | - | - | 12 | 33.97% |
| PGR250620C00220000 | 2024-06-14 10:28AM EDT | 220.00 | 21.00 | 18.50 | 21.20 | 0.00 | - | 2 | 4 | 30.87% |
| PGR250620C00230000 | 2024-06-17 9:32AM EDT | 230.00 | 16.00 | 14.50 | 18.30 | 0.00 | - | 4 | 5 | 31.57% |
| PGR250620C00240000 | 2024-06-07 10:26AM EDT | 240.00 | 17.00 | 12.50 | 14.70 | 0.00 | - | 1 | 1 | 30.82% |
| PGR250620C00260000 | 2024-06-05 3:36PM EDT | 260.00 | 9.15 | 6.10 | 10.50 | 0.00 | - | - | 1 | 31.45% |
| PGR250620C00270000 | 2024-06-07 10:03AM EDT | 270.00 | 8.39 | 5.30 | 8.40 | 0.00 | - | 1 | 1 | 31.02% |
| PGR250620C00310000 | 2024-06-04 12:44PM EDT | 310.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 32.57% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620P00150000 | 2024-06-13 2:14PM EDT | 150.00 | 3.90 | 1.05 | 5.60 | 0.00 | - | 12 | 12 | 35.06% |
| PGR250620P00170000 | 2024-06-11 11:57AM EDT | 170.00 | 6.25 | 3.60 | 7.90 | 0.00 | - | - | 1 | 29.66% |
| PGR250620P00175000 | 2024-06-18 10:23AM EDT | 175.00 | 7.25 | 4.50 | 8.80 | 0.00 | - | 1 | 1 | 28.64% |
| PGR250620P00180000 | 2024-06-03 2:45PM EDT | 180.00 | 8.20 | 5.60 | 9.90 | 0.00 | - | 1 | 1 | 27.80% |
| PGR250620P00185000 | 2024-06-05 10:07AM EDT | 185.00 | 8.80 | 7.70 | 11.20 | 0.00 | - | - | 1 | 27.07% |
| PGR250620P00210000 | 2024-06-18 10:23AM EDT | 210.00 | 18.25 | 16.00 | 21.00 | 0.00 | - | 1 | 5 | 24.77% |
© 2024 Yahoo. Tutti i diritti riservati.