Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.425,92 -366,34 (-0,62%) CMC Crypto 200
1.299,52 -65,60 (-4,81%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Progressive Corporation (PGR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 38.70 | 43.40 | 0.00 | - | 1 | 124 | 78.66% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 42.00 | 46.10 | 0.00 | - | 1 | 30 | 48.04% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 44.90 | 49.30 | 0.00 | - | 4 | 2 | 45.91% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 47.00 | 48.00 | 51.50 | 0.00 | - | 3 | 50 | 43.50% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 50.01 | 48.30 | 52.10 | 0.00 | - | 15 | 315 | 42.16% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 59.00 | 64.00 | 0.00 | - | 2 | 2 | 40.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 542 | 80.96% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.10 | 1.55 | 0.00 | - | - | 7 | 46.73% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 0.90 | 1.05 | 0.00 | - | 1 | 32 | 28.21% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 1.85 | 2.10 | 0.00 | - | 1 | 11 | 26.70% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 27.00% |
| PGR241220P00175000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 3.60 | 2.95 | 3.20 | 0.00 | - | 19 | 59 | 25.96% |
| PGR250117P00175000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 3.90 | 3.60 | 3.80 | +0.20 | +5.41% | 1 | 89 | 26.01% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 8.10 | 10.00 | 0.00 | - | 1 | 64 | 25.10% |
