Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.613,78 +1.554,57 (+2,59%)
The Progressive Corporation (PGR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:210.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00210000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.20 | +0.43 | +9.41% | 71 | 341 | 21.55% |
| PGR240816C00210000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 10.20 | 9.90 | 10.20 | +1.10 | +12.09% | 66 | 825 | 25.36% |
| PGR241018C00210000 | 2024-05-15 12:44PM EDT | 2024-10-18 | 14.90 | 14.20 | 15.90 | 0.00 | - | 12 | 57 | 30.02% |
| PGR241115C00210000 | 2024-05-17 9:38AM EDT | 2024-11-15 | 15.55 | 16.00 | 17.00 | +0.79 | +5.35% | 1 | 7 | 29.49% |
| PGR241220C00210000 | 2024-05-16 1:23PM EDT | 2024-12-20 | 17.30 | 16.30 | 19.20 | 0.00 | - | 11 | 73 | 30.44% |
| PGR250117C00210000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 18.07 | 19.20 | 19.80 | 0.00 | - | 1 | 827 | 29.53% |
| PGR260116C00210000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 32.80 | 33.60 | 36.50 | 0.00 | - | 14 | 70 | 34.42% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00210000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 4.68 | 4.60 | 5.00 | -1.42 | -23.28% | 30 | 493 | 17.77% |
| PGR240816P00210000 | 2024-05-17 1:44PM EDT | 2024-08-16 | 8.50 | 8.00 | 8.20 | -1.25 | -12.82% | 70 | 454 | 18.70% |
| PGR241018P00210000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 11.30 | 10.00 | 13.20 | -1.00 | -8.13% | 3 | 168 | 23.61% |
| PGR241115P00210000 | 2024-05-17 2:35PM EDT | 2024-11-15 | 12.10 | 11.80 | 13.90 | -0.20 | -1.63% | 2 | 139 | 22.91% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 11.10 | 15.00 | 0.00 | - | 2 | 12 | 22.69% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 13.60 | 15.60 | 0.00 | - | 127 | 198 | 22.24% |
| PGR260116P00210000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 20.70 | 20.90 | 24.50 | 0.00 | - | 1 | 16 | 22.42% |
© 2024 Yahoo. Tutti i diritti riservati.