Deutsche Märkte schließen in 23 Minuten
DAX
18.486,97 +56,92 (+0,31%) Euro Stoxx 50
5.044,68 +28,58 (+0,57%) Dow Jones 30
38.958,05 +73,79 (+0,19%) Gold
2.324,60 +0,40 (+0,02%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.176,27 -1.587,94 (-2,66%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 2024-05-17 | 45.80 | 45.20 | 49.30 | 0.00 | - | 3 | 171 | 118.75% |
| PGR240816C00170000 | 2024-05-03 10:45AM EDT | 2024-08-16 | 40.00 | 48.20 | 52.30 | 0.00 | - | 1 | 563 | 50.62% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 2024-10-18 | 46.60 | 51.00 | 53.70 | 0.00 | - | 2 | 25 | 43.77% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 49.00 | 54.90 | 57.70 | 0.00 | - | 2 | 136 | 43.49% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 30.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00170000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 394 | 71.09% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 1.00 | 0.75 | 0.90 | 0.00 | - | 30 | 632 | 31.01% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 2024-10-18 | 2.80 | 1.85 | 2.05 | 0.00 | - | 1 | 3 | 29.96% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 2024-11-15 | 2.15 | 1.40 | 2.10 | 0.00 | - | 256 | 257 | 27.88% |
| PGR250117P00170000 | 2024-05-07 12:46PM EDT | 2025-01-17 | 3.25 | 2.90 | 3.20 | 0.00 | - | 6 | 122 | 27.50% |
| PGR260116P00170000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 8.20 | 6.50 | 8.60 | 0.00 | - | 2 | 238 | 25.72% |
