Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.966,78 +82,52 (+0,21%) Gold
2.324,70 +0,50 (+0,02%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.959,21 -1.165,34 (-1,97%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00150000 | 2024-05-06 2:13PM EDT | 2024-05-17 | 64.00 | 64.60 | 68.70 | 0.00 | - | 2 | 12 | 115.23% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 32.95% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00150000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 71.18 | 72.00 | 75.00 | 0.00 | - | 1 | 353 | 52.22% |
| PGR260116C00150000 | 2024-05-02 10:43AM EDT | 2026-01-16 | 76.86 | 79.00 | 83.80 | 0.00 | - | 1 | 19 | 46.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 161 | 128.91% |
| PGR240816P00150000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 1.20 | 0.25 | 0.95 | 0.00 | - | 6 | 14 | 43.46% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 50.50% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 42.62% |
| PGR241220P00150000 | 2024-05-06 2:35PM EDT | 2024-12-20 | 1.15 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 32.59% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 2.15 | 1.20 | 1.70 | 0.00 | - | 1 | 309 | 31.21% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 7.55 | 3.40 | 7.50 | 0.00 | - | 4 | 8 | 31.62% |
