Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
38.281,69 +79,32 (+0,21%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.144,02 -1.115,88 (-1,92%) CMC Crypto 200
1.309,79 +15,12 (+1,17%) 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:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 46.15 | 49.20 | 53.50 | 0.00 | - | 2 | 310 | 97.12% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 37.46% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 56.70 | 60.80 | 0.00 | - | - | 1 | 48.02% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 57.10 | 61.40 | 0.00 | - | 1 | 256 | 46.54% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 31.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 783 | 64.84% |
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 0.25 | 0.05 | 1.40 | 0.00 | - | - | 1 | 56.08% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.90 | 0.30 | 1.90 | 0.00 | - | 35 | 78 | 40.27% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 33.28% |
| PGR241115P00165000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 1.82 | 1.50 | 1.75 | 0.00 | - | 10 | 1,204 | 28.50% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 2024-12-20 | 2.30 | 2.00 | 3.30 | 0.00 | - | 1 | 5 | 31.53% |
| PGR250117P00165000 | 2024-05-06 1:23PM EDT | 2025-01-17 | 2.80 | 2.45 | 2.70 | 0.00 | - | 54 | 136 | 27.94% |
| PGR260116P00165000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 7.00 | 5.60 | 7.50 | 0.00 | - | 1 | 33 | 25.75% |
