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
61.769,21 -519,94 (-0,83%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-06-12 2:31PM EDT | 100.00 | 111.00 | 109.00 | 114.00 | 0.00 | - | 2 | 45 | 55.05% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 57.46% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 88.50 | 93.50 | 0.00 | - | 2 | 1 | 55.08% |
| PGR260116C00145000 | 2024-06-05 9:30AM EDT | 145.00 | 81.33 | 70.50 | 75.50 | 0.00 | - | 1 | 6 | 45.67% |
| PGR260116C00150000 | 2024-06-12 10:54AM EDT | 150.00 | 70.90 | 66.50 | 71.50 | 0.00 | - | 1 | 25 | 44.36% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 155.00 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 27.48% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 53.44% |
| PGR260116C00165000 | 2024-05-16 12:59PM EDT | 165.00 | 63.00 | 55.50 | 60.50 | 0.00 | - | 2 | 10 | 41.43% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 43.45% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 52.05% |
| PGR260116C00180000 | 2024-06-10 9:59AM EDT | 180.00 | 53.07 | 45.00 | 50.00 | 0.00 | - | 1 | 118 | 38.51% |
| PGR260116C00185000 | 2024-06-12 1:51PM EDT | 185.00 | 43.61 | 42.00 | 47.00 | 0.00 | - | 2 | 7 | 37.94% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 41.28% |
| PGR260116C00195000 | 2024-06-03 9:32AM EDT | 195.00 | 43.35 | 36.90 | 41.00 | 0.00 | - | 2 | 27 | 36.54% |
| PGR260116C00200000 | 2024-06-13 10:25AM EDT | 200.00 | 34.60 | 34.70 | 37.00 | 0.00 | - | 3 | 115 | 34.70% |
| PGR260116C00210000 | 2024-06-05 9:36AM EDT | 210.00 | 35.45 | 29.60 | 33.00 | 0.00 | - | 8 | 84 | 34.79% |
| PGR260116C00220000 | 2024-06-13 3:53PM EDT | 220.00 | 25.85 | 24.60 | 28.50 | 0.00 | - | 1 | 61 | 33.98% |
| PGR260116C00230000 | 2024-06-14 3:12PM EDT | 230.00 | 21.84 | 21.30 | 23.10 | -2.06 | -8.62% | 1 | 21 | 31.91% |
| PGR260116C00240000 | 2024-06-11 10:14AM EDT | 240.00 | 20.40 | 17.90 | 21.00 | 0.00 | - | 1 | 160 | 32.71% |
| PGR260116C00250000 | 2024-05-22 1:27PM EDT | 250.00 | 17.00 | 14.60 | 18.00 | 0.00 | - | 30 | 94 | 32.28% |
| PGR260116C00260000 | 2024-05-20 12:48PM EDT | 260.00 | 14.90 | 12.10 | 15.00 | 0.00 | - | 25 | 27 | 31.50% |
| PGR260116C00270000 | 2024-06-10 10:46AM EDT | 270.00 | 12.40 | 9.90 | 13.00 | 0.00 | - | 2 | 2 | 31.45% |
| PGR260116C00280000 | 2024-05-21 11:25AM EDT | 280.00 | 11.50 | 8.30 | 11.00 | 0.00 | - | 50 | 51 | 31.11% |
| PGR260116C00290000 | 2024-06-07 11:06AM EDT | 290.00 | 9.82 | 6.40 | 9.50 | 0.00 | - | 5 | 10 | 31.07% |
| PGR260116C00300000 | 2024-06-12 1:41PM EDT | 300.00 | 5.67 | 5.50 | 8.10 | 0.00 | - | 1 | 148 | 30.91% |
| PGR260116C00310000 | 2024-06-12 1:40PM EDT | 310.00 | 4.51 | 4.40 | 7.30 | 0.00 | - | 1 | 35 | 31.34% |
| PGR260116C00320000 | 2024-06-11 2:12PM EDT | 320.00 | 4.80 | 3.50 | 6.50 | 0.00 | - | 1 | 1 | 31.60% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 53.80% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 52.55% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.90 | 2.80 | 0.00 | - | 1 | 13 | 41.08% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.40 | 3.30 | 0.00 | - | 25 | 25 | 38.04% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 37.10% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PGR260116P00135000 | 2024-05-03 9:53AM EDT | 135.00 | 3.52 | 1.50 | 4.00 | 0.00 | - | 2 | 8 | 29.23% |
| PGR260116P00140000 | 2024-06-12 9:30AM EDT | 140.00 | 4.40 | 4.10 | 7.00 | 0.00 | - | 1 | 6 | 33.14% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 27.91% |
| PGR260116P00150000 | 2024-05-21 10:11AM EDT | 150.00 | 5.70 | 5.00 | 8.50 | 0.00 | - | 1 | 9 | 31.25% |
| PGR260116P00155000 | 2024-05-21 10:10AM EDT | 155.00 | 6.20 | 6.10 | 9.50 | 0.00 | - | 1 | 109 | 30.56% |
| PGR260116P00160000 | 2024-05-21 10:10AM EDT | 160.00 | 7.10 | 7.00 | 10.50 | 0.00 | - | 1 | 67 | 29.76% |
| PGR260116P00165000 | 2024-05-28 9:55AM EDT | 165.00 | 8.50 | 8.00 | 11.50 | 0.00 | - | 1 | 33 | 28.87% |
| PGR260116P00170000 | 2024-05-21 11:24AM EDT | 170.00 | 9.60 | 9.10 | 12.50 | 0.00 | - | 51 | 239 | 27.88% |
| PGR260116P00175000 | 2024-06-11 10:14AM EDT | 175.00 | 10.10 | 10.10 | 14.00 | 0.00 | - | 1 | 115 | 27.40% |
| PGR260116P00180000 | 2024-05-21 10:10AM EDT | 180.00 | 11.60 | 11.60 | 15.50 | 0.00 | - | 1 | 7 | 26.78% |
| PGR260116P00185000 | 2024-06-13 3:18PM EDT | 185.00 | 14.38 | 13.60 | 16.80 | 0.00 | - | 2 | 24 | 25.83% |
| PGR260116P00190000 | 2024-05-21 10:11AM EDT | 190.00 | 14.40 | 14.60 | 18.50 | 0.00 | - | 1 | 10 | 25.19% |
| PGR260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 16.10 | 16.60 | 20.50 | 0.00 | - | 1 | 9 | 24.73% |
| PGR260116P00200000 | 2024-06-10 10:46AM EDT | 200.00 | 17.21 | 18.70 | 22.50 | 0.00 | - | 2 | 4 | 24.12% |
| PGR260116P00210000 | 2024-06-06 11:18AM EDT | 210.00 | 20.50 | 23.00 | 27.00 | 0.00 | - | 1 | 17 | 22.98% |
| PGR260116P00220000 | 2024-05-29 3:50PM EDT | 220.00 | 29.30 | 28.70 | 30.40 | 0.00 | - | 3 | 39 | 20.15% |
| PGR260116P00230000 | 2024-05-06 3:30PM EDT | 230.00 | 29.80 | 28.50 | 31.30 | 0.00 | - | 10 | 30 | 13.56% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.