Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.322,12 -1.415,62 (-2,41%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
The Progressive Corporation (PGR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 52.73 | 59.20 | 63.50 | 0.00 | - | 1 | 63 | 109.96% |
| PGR240816C00155000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 54.98 | 61.80 | 66.00 | 0.00 | - | 1 | 7 | 53.46% |
| PGR241115C00155000 | 2024-05-07 12:02PM EDT | 2024-11-15 | 64.70 | 64.40 | 68.80 | 0.00 | - | 1 | 6 | 54.14% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 61.60 | 65.70 | 69.50 | 0.00 | - | - | 1 | 51.54% |
| PGR250117C00155000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 66.31 | 66.20 | 70.10 | 0.00 | - | 1 | 74 | 50.01% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 2026-01-16 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 74.61% |
| PGR240816P00155000 | 2024-04-12 12:20PM EDT | 2024-08-16 | 0.90 | 0.20 | 1.75 | 0.00 | - | 1 | 15 | 46.17% |
| PGR241018P00155000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 0.95 | 0.40 | 2.25 | 0.00 | - | 2 | 28 | 38.69% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR250117P00155000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 1.86 | 2.00 | 2.35 | -0.79 | -29.81% | 1 | 1,065 | 31.40% |
| PGR260116P00155000 | 2024-04-25 11:07AM EDT | 2026-01-16 | 6.10 | 4.50 | 7.10 | 0.00 | - | 1 | 109 | 28.93% |
