Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.731,27 -1.020,68 (-1,74%) CMC Crypto 200
1.321,90 +27,23 (+2,10%) 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:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 44.70 | 55.00 | 58.70 | 0.00 | - | 1 | 125 | 117.19% |
| PGR240816C00160000 | 2024-04-08 3:25PM EDT | 2024-08-16 | 54.49 | 57.40 | 61.40 | 0.00 | - | 1 | 5 | 51.99% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 2024-11-15 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 59.79 | 61.60 | 65.20 | 0.00 | - | 1 | 52 | 49.88% |
| PGR250117C00160000 | 2024-04-29 11:35AM EDT | 2025-01-17 | 54.79 | 62.10 | 65.80 | 0.00 | - | 1 | 140 | 48.37% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 2026-01-16 | 64.47 | 71.80 | 75.90 | 0.00 | - | 4 | 14 | 44.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00160000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 318 | 67.97% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 2024-08-16 | 1.05 | 0.25 | 1.80 | 0.00 | - | 14 | 146 | 42.96% |
| PGR241018P00160000 | 2024-05-06 10:20AM EDT | 2024-10-18 | 1.10 | 1.05 | 1.20 | 0.00 | - | 3 | 98 | 30.51% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 2024-11-15 | 1.49 | 0.00 | 2.85 | 0.00 | - | 1 | 14 | 35.41% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 2024-12-20 | 2.65 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 28.86% |
| PGR250117P00160000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 2.85 | 1.95 | 2.25 | 0.00 | - | 2 | 261 | 28.71% |
| PGR260116P00160000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 7.00 | 4.90 | 7.10 | 0.00 | - | 44 | 67 | 27.02% |
