Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.993,79 -1.621,13 (-2,77%) CMC Crypto 200
1.305,46 +10,78 (+0,83%) 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:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00180000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 34.20 | 34.50 | 38.40 | 0.00 | - | 7 | 940 | 69.48% |
| PGR240816C00180000 | 2024-05-08 12:20PM EDT | 2024-08-16 | 40.40 | 38.10 | 42.10 | +2.40 | +6.32% | 2 | 41 | 45.94% |
| PGR241018C00180000 | 2024-05-06 2:41PM EDT | 2024-10-18 | 41.65 | 41.50 | 44.50 | 0.00 | - | 1 | 2 | 41.91% |
| PGR241220C00180000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 43.50 | 45.30 | 46.50 | 0.00 | - | 3 | 152 | 39.55% |
| PGR250117C00180000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 41.50 | 45.30 | 48.60 | 0.00 | - | 3 | 569 | 41.10% |
| PGR260116C00180000 | 2024-05-06 10:24AM EDT | 2026-01-16 | 55.30 | 56.10 | 61.00 | 0.00 | - | 1 | 120 | 39.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00180000 | 2024-05-06 12:58PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 288 | 51.56% |
| PGR240621P00180000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.65 | 0.00 | - | 2 | 13 | 33.96% |
| PGR240816P00180000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 2.00 | 1.25 | 1.40 | 0.00 | - | 4 | 314 | 27.41% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 2024-10-18 | 4.70 | 2.35 | 3.80 | 0.00 | - | - | 43 | 29.61% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 6.20 | 3.50 | 3.90 | 0.00 | - | 1 | 26 | 25.42% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 2025-01-17 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 28.11% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 13.60 | 8.80 | 12.40 | 0.00 | - | 2 | 6 | 26.06% |
