Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.716,19 -26,03 (-0,14%) Euro Stoxx 50
5.078,59 -0,37 (-0,01%) Dow Jones 30
39.529,31 +97,80 (+0,25%) Gold
2.360,30 +17,30 (+0,74%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.924,09 -1.219,73 (-2,10%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM 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 |
| 90.25 | 0.00 | - | 2 | 2 | 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 | - | 1 | 318 |
| 49.52 | 0.00 | - | 2 | 310 | 165.00 | 0.10 | 0.00 | - | 1 | 783 |
| 45.63 | 0.00 | - | 3 | 171 | 170.00 | 0.05 | 0.00 | - | 1 | 394 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 33.70 | 0.00 | - | 75 | 940 | 180.00 | 0.12 | 0.00 | - | 23 | 285 |
| 29.39 | 0.00 | - | 11 | 412 | 185.00 | 0.05 | 0.00 | - | 16 | 1,394 |
| 24.26 | 0.00 | - | 39 | 1,031 | 190.00 | 0.05 | 0.00 | - | 402 | 1,318 |
| 19.00 | 0.00 | - | 3 | 638 | 195.00 | 0.13 | 0.00 | - | 4 | 1,092 |
| 12.80 | 0.00 | - | 4 | 3,174 | 200.00 | 0.14 | 0.00 | - | 513 | 1,977 |
| 9.63 | 0.00 | - | 5 | 5 | 205.00 | 0.30 | 0.00 | - | 510 | 603 |
| 3.60 | -1.07 | -22.91% | 4 | 1,859 | 210.00 | 1.35 | 0.00 | - | 210 | 1,911 |
| 1.58 | -0.14 | -8.14% | 8 | 237 | 215.00 | 3.10 | 0.00 | - | 45 | 147 |
| 0.49 | -0.08 | -14.04% | 21 | 4,291 | 220.00 | 7.80 | 0.00 | - | 2 | 195 |
| 0.25 | 0.00 | - | 510 | 564 | 225.00 | - | - | - | - | - |
| 0.10 | -0.02 | -14.29% | 5 | 2,718 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 5 | 5 | 235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 77 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.05 | 0.00 | - | 866 | 872 | 250.00 | 42.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 22 | 118 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 280.00 | - | - | - | - | - |
