Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.951,15 +66,89 (+0,17%) Gold
2.325,70 +1,50 (+0,06%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.025,76 -1.103,32 (-1,87%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 3 |
| 50.90 | 0.00 | - | - | 10 | 90.00 | 0.45 | 0.00 | - | 32 | 206 |
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 2 |
| 59.80 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 1 | 0 |
| 63.63 | 0.00 | - | 1 | 5 | 120.00 | 0.07 | 0.00 | - | 14 | 17 |
| 44.41 | 0.00 | - | 1 | 4 | 125.00 | 0.34 | 0.00 | - | 1 | 1,491 |
| 64.63 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | 0.00 | - | 514 | 876 |
| 72.99 | 0.00 | - | 4 | 42 | 135.00 | 0.15 | 0.00 | - | 10 | 140 |
| 66.30 | 0.00 | - | 5 | 32 | 140.00 | 0.15 | 0.00 | - | 1 | 560 |
| 63.50 | 0.00 | - | 1 | 9 | 145.00 | 0.17 | 0.00 | - | 2 | 178 |
| 64.00 | 0.00 | - | 2 | 12 | 150.00 | 0.20 | 0.00 | - | 1 | 161 |
| 52.73 | 0.00 | - | 1 | 63 | 155.00 | 0.06 | 0.00 | - | 19 | 1,098 |
| 44.70 | 0.00 | - | 1 | 125 | 160.00 | 0.04 | 0.00 | - | 2 | 318 |
| 46.15 | 0.00 | - | 2 | 310 | 165.00 | 0.10 | 0.00 | - | 10 | 783 |
| 45.80 | 0.00 | - | 3 | 171 | 170.00 | 0.05 | 0.00 | - | 14 | 394 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 34.20 | 0.00 | - | 7 | 940 | 180.00 | 0.13 | 0.00 | - | 1 | 288 |
| 29.70 | 0.00 | - | 2 | 436 | 185.00 | 0.15 | 0.00 | - | 2 | 1,382 |
| 27.50 | +1.70 | +6.59% | 3 | 1,068 | 190.00 | 0.05 | 0.00 | - | 18 | 920 |
| 22.20 | +4.55 | +25.78% | 1 | 644 | 195.00 | 0.22 | +0.02 | +10.00% | 25 | 1,127 |
| 16.60 | +2.00 | +13.70% | 3 | 3,188 | 200.00 | 0.20 | -0.15 | -42.86% | 4 | 1,616 |
| 8.13 | +1.53 | +23.18% | 12 | 2,044 | 210.00 | 1.18 | -0.57 | -32.39% | 75 | 1,923 |
| 2.15 | +0.60 | +38.71% | 165 | 3,826 | 220.00 | 5.20 | -2.31 | -30.76% | 25 | 172 |
| 0.70 | +0.30 | +75.00% | 2 | 2,483 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 3 | 66 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.05 | 0.00 | - | 1 | 12 | 250.00 | 42.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 118 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 280.00 | - | - | - | - | - |
