Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.300,70 +457,30 (+0,74%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00125000 | 2024-05-10 1:18PM EDT | 125.00 | 91.47 | 84.00 | 88.80 | 0.00 | - | - | 1 | 101.56% |
| PGR240621C00150000 | 2024-05-23 1:23PM EDT | 150.00 | 60.00 | 59.00 | 63.70 | +5.00 | +9.09% | 2 | 7 | 66.89% |
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 24.28 | 24.80 | 28.80 | 0.00 | - | 2 | 4 | 58.92% |
| PGR240621C00190000 | 2024-05-23 2:43PM EDT | 190.00 | 15.67 | 19.90 | 23.70 | 0.00 | - | 1 | 8 | 50.20% |
| PGR240621C00195000 | 2024-05-30 9:32AM EDT | 195.00 | 11.40 | 15.60 | 18.30 | 0.00 | - | 2 | 12 | 39.31% |
| PGR240621C00200000 | 2024-05-30 3:53PM EDT | 200.00 | 10.75 | 12.10 | 13.70 | +1.45 | +15.59% | 6 | 72 | 33.92% |
| PGR240621C00205000 | 2024-05-31 3:54PM EDT | 205.00 | 8.40 | 8.30 | 8.80 | +2.55 | +43.59% | 261 | 400 | 25.76% |
| PGR240621C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 5.22 | 5.20 | 5.70 | +1.92 | +58.18% | 261 | 536 | 25.25% |
| PGR240621C00215000 | 2024-05-31 3:58PM EDT | 215.00 | 2.90 | 2.65 | 3.00 | +1.15 | +65.71% | 479 | 1,069 | 22.87% |
| PGR240621C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 1.48 | 1.35 | 1.50 | +0.67 | +82.72% | 43 | 1,208 | 22.47% |
| PGR240621C00225000 | 2024-05-31 3:48PM EDT | 225.00 | 0.50 | 0.60 | 0.90 | +0.15 | +42.86% | 4 | 939 | 24.35% |
| PGR240621C00230000 | 2024-05-29 1:13PM EDT | 230.00 | 0.25 | 0.25 | 0.35 | +0.02 | +8.70% | 1 | 924 | 23.46% |
| PGR240621C00235000 | 2024-05-29 1:13PM EDT | 235.00 | 0.15 | 0.10 | 0.75 | -0.02 | -11.76% | 1 | 63 | 33.35% |
| PGR240621C00240000 | 2024-05-29 2:53PM EDT | 240.00 | 0.06 | 0.05 | 1.40 | 0.00 | - | 119 | 303 | 44.97% |
| PGR240621C00245000 | 2024-05-17 3:35PM EDT | 245.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 38.87% |
| PGR240621C00250000 | 2024-05-20 10:39AM EDT | 250.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 51.27% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00140000 | 2024-05-10 3:36PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 73.44% |
| PGR240621P00165000 | 2024-05-24 12:12PM EDT | 165.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 9 | 62 | 71.90% |
| PGR240621P00170000 | 2024-05-29 10:20AM EDT | 170.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 5 | 15 | 53.42% |
| PGR240621P00175000 | 2024-05-29 11:44AM EDT | 175.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 501 | 622 | 47.46% |
| PGR240621P00180000 | 2024-05-31 3:10PM EDT | 180.00 | 0.20 | 0.00 | 0.35 | -0.18 | -47.37% | 1 | 507 | 39.50% |
| PGR240621P00185000 | 2024-05-31 12:37PM EDT | 185.00 | 0.25 | 0.10 | 0.30 | -0.25 | -50.00% | 1 | 291 | 32.86% |
| PGR240621P00190000 | 2024-05-31 12:34PM EDT | 190.00 | 0.35 | 0.10 | 0.35 | -0.10 | -22.22% | 18 | 122 | 28.32% |
| PGR240621P00195000 | 2024-05-31 3:53PM EDT | 195.00 | 0.48 | 0.25 | 0.50 | -0.52 | -52.00% | 45 | 292 | 24.76% |
| PGR240621P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 0.93 | 0.70 | 0.90 | -0.71 | -43.29% | 79 | 463 | 22.41% |
| PGR240621P00205000 | 2024-05-31 3:48PM EDT | 205.00 | 1.95 | 1.60 | 1.85 | -1.35 | -40.91% | 114 | 1,617 | 21.31% |
| PGR240621P00210000 | 2024-05-31 3:48PM EDT | 210.00 | 4.14 | 3.20 | 3.50 | -1.71 | -29.23% | 44 | 825 | 20.17% |
| PGR240621P00215000 | 2024-05-29 10:43AM EDT | 215.00 | 12.70 | 5.90 | 6.30 | 0.00 | - | 8 | 747 | 20.17% |
| PGR240621P00220000 | 2024-05-21 2:51PM EDT | 220.00 | 11.43 | 8.20 | 11.00 | 0.00 | - | 3 | 24 | 26.69% |
| PGR240621P00225000 | 2024-05-15 10:46AM EDT | 225.00 | 15.50 | 12.20 | 15.80 | 0.00 | - | 5 | 0 | 32.41% |
| PGR240621P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 16.00 | 17.00 | 21.20 | 0.00 | - | 7 | 0 | 41.52% |
© 2024 Yahoo. Tutti i diritti riservati.